Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 22, 2018 to Jan 18, 2019
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
4.04 4.10 4.00 4.06 253,800
Previous 4 weeks
(20/11/2018 to 19/12/2018)
4.40 4.46 4.04 4.10 730,000
Daily Historical Data
18/01/2019 2.02 2.20 1.83 2.10 66,470,900
17/01/2019 3.82 3.82 2.60 2.60 9,606,500
16/01/2019 3.88 3.96 3.56 3.70 217,600
15/01/2019 4.04 4.04 3.90 3.92 153,400
14/01/2019 4.02 4.06 3.98 4.02 148,700
11/01/2019 4.06 4.10 4.00 4.02 300,400
10/01/2019 - - - - 0
09/01/2019 4.06 4.10 4.00 4.10 66,300
08/01/2019 4.02 4.06 4.00 4.06 32,000
07/01/2019 4.04 4.06 4.02 4.06 62,000
04/01/2019 4.00 4.06 4.00 4.06 59,700
03/01/2019 4.08 4.08 4.02 4.06 18,200
02/01/2019 4.04 4.04 4.02 4.02 4,300
28/12/2018 4.06 4.06 4.06 4.06 500
27/12/2018 4.08 4.10 4.04 4.04 24,700
26/12/2018 4.08 4.08 4.04 4.08 30,500
25/12/2018 4.08 4.10 4.08 4.10 30,200
24/12/2018 4.06 4.10 4.06 4.10 65,000
21/12/2018 4.10 4.10 4.02 4.10 2,900
20/12/2018 4.04 4.10 4.00 4.10 17,800
19/12/2018 - - - - 0
18/12/2018 4.16 4.16 4.04 4.10 24,400
17/12/2018 4.16 4.16 4.16 4.16 400
14/12/2018 4.10 4.20 4.04 4.20 73,600
13/12/2018 4.12 4.20 4.08 4.20 38,800
12/12/2018 4.08 4.20 4.08 4.20 24,100
11/12/2018 4.12 4.22 4.06 4.20 60,200
07/12/2018 4.24 4.28 4.04 4.28 96,400
06/12/2018 4.34 4.34 4.24 4.30 17,800
04/12/2018 - - - - 0
03/12/2018 4.38 4.38 4.30 4.30 4,800
30/11/2018 4.30 4.30 4.30 4.30 23,000
29/11/2018 4.36 4.40 4.32 4.32 17,100
28/11/2018 4.36 4.40 4.36 4.40 45,300
27/11/2018 4.36 4.40 4.36 4.40 8,000
26/11/2018 4.42 4.42 4.42 4.42 100
23/11/2018 4.42 4.42 4.42 4.42 200
22/11/2018 4.42 4.46 4.34 4.46 94,300
21/11/2018 4.44 4.44 4.42 4.44 82,200
20/11/2018 4.40 4.42 4.30 4.42 119,300
19/11/2018 4.44 4.44 4.44 4.44 2,000
16/11/2018 4.44 4.44 4.30 4.44 48,500
15/11/2018 4.40 4.46 4.26 4.46 69,900
14/11/2018 4.44 4.46 4.40 4.46 29,400
13/11/2018 4.48 4.48 4.40 4.46 23,300
12/11/2018 4.50 4.50 4.48 4.50 7,300
09/11/2018 4.40 4.50 4.40 4.50 4,100
08/11/2018 4.38 4.48 4.38 4.48 23,200
07/11/2018 4.44 4.46 4.36 4.46 25,200
06/11/2018 4.48 4.48 4.44 4.48 8,400
05/11/2018 4.44 4.48 4.42 4.48 7,400
02/11/2018 4.42 4.50 4.42 4.48 17,700
01/11/2018 4.48 4.48 4.42 4.48 15,500
31/10/2018 4.50 4.50 4.50 4.50 1,000
30/10/2018 4.50 4.50 4.42 4.50 15,700
29/10/2018 4.48 4.56 4.48 4.50 12,300
26/10/2018 4.46 4.48 4.40 4.48 23,000
25/10/2018 4.40 4.48 4.14 4.48 185,500
24/10/2018 4.56 4.56 4.12 4.50 158,000
22/10/2018 4.62 4.62 4.52 4.52 30,500
Remark : Volume from SET main board.