Historical Price

Filter Dates:

From
To
Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
1.54 1.54 1.43 1.52 35,206,700
Previous 4 weeks
(20/09/2018 to 18/10/2018)
1.58 1.59 1.52 1.54 57,293,500
Daily Historical Data
16/11/2018 1.47 1.48 1.45 1.47 2,298,900
15/11/2018 1.47 1.48 1.45 1.46 2,714,200
14/11/2018 1.48 1.48 1.46 1.47 6,442,800
13/11/2018 1.48 1.49 1.48 1.49 5,056,700
12/11/2018 1.49 1.50 1.48 1.48 1,743,800
09/11/2018 1.50 1.51 1.48 1.49 3,061,600
08/11/2018 1.50 1.51 1.49 1.51 1,397,700
07/11/2018 1.51 1.51 1.49 1.50 1,772,100
06/11/2018 1.51 1.51 1.50 1.50 1,061,500
05/11/2018 1.52 1.52 1.51 1.52 4,539,300
02/11/2018 1.50 1.52 1.50 1.52 1,440,400
01/11/2018 1.50 1.52 1.49 1.51 3,715,300
31/10/2018 1.49 1.50 1.48 1.50 1,538,200
30/10/2018 1.46 1.50 1.45 1.49 4,598,800
29/10/2018 1.48 1.48 1.45 1.46 1,588,200
26/10/2018 1.47 1.48 1.46 1.47 1,305,500
25/10/2018 1.45 1.47 1.43 1.47 6,278,800
24/10/2018 1.50 1.50 1.46 1.47 5,484,400
22/10/2018 1.52 1.52 1.49 1.50 2,357,000
19/10/2018 1.54 1.54 1.50 1.52 6,900,100
18/10/2018 1.55 1.55 1.54 1.54 416,300
17/10/2018 1.54 1.56 1.54 1.55 1,130,400
16/10/2018 1.54 1.55 1.53 1.55 1,867,200
12/10/2018 1.54 1.55 1.54 1.55 1,429,500
11/10/2018 1.54 1.54 1.52 1.54 3,560,100
10/10/2018 1.55 1.55 1.54 1.55 2,616,400
09/10/2018 1.55 1.55 1.53 1.54 2,551,300
08/10/2018 1.56 1.56 1.55 1.55 2,694,700
05/10/2018 1.55 1.57 1.55 1.55 2,237,900
04/10/2018 1.56 1.57 1.55 1.56 2,952,700
03/10/2018 1.57 1.57 1.56 1.57 1,884,400
02/10/2018 1.57 1.57 1.56 1.57 4,126,100
01/10/2018 1.57 1.57 1.56 1.57 3,912,900
Remark : Volume from SET main board.