Historical Price

Filter Dates:

From
To
Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
1.51 1.52 1.44 1.49 28,823,100
Previous 4 weeks
(24/05/2018 to 21/06/2018)
1.58 1.58 1.51 1.52 120,043,800
Daily Historical Data
20/07/2018 1.52 1.56 1.52 1.54 12,651,200
19/07/2018 1.52 1.52 1.50 1.51 1,961,800
18/07/2018 1.50 1.53 1.50 1.52 1,566,900
17/07/2018 1.50 1.52 1.49 1.51 2,246,800
16/07/2018 1.52 1.52 1.49 1.50 1,416,300
13/07/2018 1.49 1.53 1.48 1.51 3,069,300
12/07/2018 1.49 1.50 1.48 1.49 1,456,800
11/07/2018 1.48 1.50 1.48 1.49 544,200
10/07/2018 1.49 1.50 1.47 1.48 2,851,100
09/07/2018 1.49 1.50 1.48 1.49 804,900
06/07/2018 1.48 1.49 1.47 1.49 2,022,900
05/07/2018 1.50 1.50 1.48 1.48 1,700,900
04/07/2018 1.49 1.51 1.48 1.50 1,744,200
03/07/2018 1.48 1.50 1.47 1.50 1,468,700
29/06/2018 1.47 1.47 1.44 1.45 3,004,900
28/06/2018 1.50 1.50 1.46 1.47 4,414,600
27/06/2018 1.50 1.51 1.49 1.49 2,732,300
26/06/2018 1.51 1.51 1.48 1.50 2,874,000
25/06/2018 1.52 1.52 1.51 1.51 1,104,300
22/06/2018 1.51 1.52 1.50 1.51 7,756,300
21/06/2018 1.53 1.53 1.51 1.52 11,328,000
20/06/2018 1.54 1.54 1.52 1.54 1,906,600
19/06/2018 1.55 1.55 1.52 1.52 7,831,200
18/06/2018 1.56 1.56 1.54 1.56 3,832,100
15/06/2018 1.55 1.56 1.55 1.56 677,000
14/06/2018 1.56 1.56 1.55 1.56 2,922,200
13/06/2018 1.56 1.56 1.55 1.56 467,800
12/06/2018 1.57 1.57 1.55 1.55 5,245,800
11/06/2018 1.55 1.57 1.55 1.57 2,013,400
08/06/2018 1.55 1.57 1.55 1.56 6,057,700
07/06/2018 1.55 1.56 1.55 1.55 3,433,200
06/06/2018 1.55 1.56 1.54 1.55 8,088,400
05/06/2018 1.55 1.56 1.54 1.55 2,760,500
04/06/2018 1.55 1.55 1.53 1.55 6,479,100
01/06/2018 1.55 1.56 1.54 1.55 2,952,100
Remark : Volume from SET main board.