Email This Print This 
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
4.12 4.18 3.80 3.94 534,200
Previous 4 weeks
(20/11/2018 to 19/12/2018)
4.20 4.36 4.00 4.06 1,306,600
Daily Historical Data
18/01/2019 4.00 4.00 3.80 3.96 17,000
17/01/2019 3.92 3.94 3.92 3.94 2,000
16/01/2019 3.86 3.94 3.86 3.94 10,400
15/01/2019 3.92 3.94 3.92 3.94 12,000
14/01/2019 3.88 3.88 3.88 3.88 10,000
11/01/2019 3.98 3.98 3.90 3.90 6,000
10/01/2019 3.92 3.92 3.90 3.90 13,600
09/01/2019 3.96 3.96 3.92 3.92 24,100
08/01/2019 3.96 3.96 3.96 3.96 18,700
07/01/2019 3.88 3.98 3.88 3.96 7,800
04/01/2019 3.90 3.98 3.86 3.94 13,000
03/01/2019 3.96 4.00 3.94 3.94 10,800
02/01/2019 3.98 4.00 3.82 4.00 35,300
28/12/2018 3.98 3.98 3.96 3.98 9,800
27/12/2018 3.98 3.98 3.90 3.98 145,300
26/12/2018 3.92 4.00 3.82 3.98 68,400
25/12/2018 4.02 4.02 3.80 3.92 215,800
24/12/2018 4.08 4.08 4.08 4.08 100
21/12/2018 4.08 4.18 4.08 4.10 19,200
20/12/2018 4.12 4.16 4.00 4.16 16,500
19/12/2018 4.10 4.10 4.06 4.06 4,200
18/12/2018 4.12 4.12 4.00 4.00 77,700
17/12/2018 4.10 4.16 4.04 4.16 53,200
14/12/2018 4.12 4.22 4.10 4.10 50,100
13/12/2018 4.20 4.22 4.12 4.22 78,900
12/12/2018 4.20 4.20 4.18 4.20 19,600
11/12/2018 4.20 4.20 4.18 4.20 11,200
07/12/2018 4.20 4.26 4.20 4.20 89,300
06/12/2018 4.26 4.26 4.26 4.26 100
04/12/2018 4.26 4.28 4.20 4.26 43,200
03/12/2018 4.32 4.32 4.22 4.24 128,000
Remark : Volume from SET main board.