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

Historical price from Oct 01, 2018 to Nov 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/10/2018 to 31/10/2018)
4.50 4.50 4.20 4.26 1,164,200
Previous 4 weeks
(18/09/2018 to 16/10/2018)
4.60 4.70 4.38 4.50 3,136,000
Daily Historical Data
14/11/2018 4.28 4.42 4.28 4.28 275,900
13/11/2018 4.22 4.30 4.22 4.28 25,500
12/11/2018 4.30 4.30 4.30 4.30 12,000
09/11/2018 4.30 4.30 4.30 4.30 16,000
08/11/2018 4.32 4.32 4.32 4.32 1,000
07/11/2018 4.30 4.30 4.30 4.30 3,200
06/11/2018 4.28 4.34 4.28 4.28 23,100
05/11/2018 4.30 4.30 4.28 4.30 19,000
02/11/2018 4.32 4.36 4.28 4.34 49,700
01/11/2018 4.26 4.32 4.26 4.30 16,300
31/10/2018 4.30 4.38 4.26 4.26 118,200
30/10/2018 4.30 4.38 4.28 4.28 162,200
29/10/2018 4.28 4.34 4.28 4.32 112,600
26/10/2018 4.36 4.40 4.30 4.34 146,700
25/10/2018 4.30 4.32 4.20 4.32 40,600
24/10/2018 4.30 4.34 4.26 4.32 131,800
22/10/2018 4.36 4.40 4.30 4.34 92,700
19/10/2018 4.38 4.42 4.38 4.40 109,100
18/10/2018 4.44 4.44 4.38 4.42 140,500
17/10/2018 4.50 4.50 4.44 4.44 109,800
16/10/2018 4.44 4.56 4.42 4.50 172,200
12/10/2018 4.38 4.46 4.38 4.44 65,700
11/10/2018 4.48 4.48 4.38 4.40 131,400
10/10/2018 4.44 4.50 4.44 4.50 57,200
09/10/2018 4.40 4.44 4.40 4.44 200
08/10/2018 4.46 4.46 4.40 4.40 178,800
05/10/2018 4.48 4.48 4.46 4.46 46,300
04/10/2018 4.54 4.54 4.46 4.46 58,300
03/10/2018 4.50 4.52 4.48 4.48 206,700
02/10/2018 4.50 4.54 4.50 4.50 127,800
01/10/2018 4.52 4.54 4.50 4.50 84,500
Remark : Volume from SET main board.