Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
4.18 4.38 4.00 4.26 5,824,600
Previous 4 weeks
(21/09/2018 to 19/10/2018)
4.52 4.86 4.16 4.16 28,948,400
Daily Historical Data
19/11/2018 4.12 4.12 4.08 4.08 926,800
16/11/2018 4.10 4.20 4.08 4.12 3,388,600
15/11/2018 4.22 4.64 4.06 4.10 18,941,700
14/11/2018 4.06 4.12 4.04 4.06 298,600
13/11/2018 4.14 4.14 4.02 4.04 1,150,700
12/11/2018 4.18 4.20 4.14 4.14 580,000
09/11/2018 4.20 4.20 4.16 4.16 457,700
08/11/2018 4.20 4.22 4.18 4.20 276,200
07/11/2018 4.22 4.22 4.16 4.20 238,600
06/11/2018 4.20 4.24 4.20 4.24 112,300
05/11/2018 4.26 4.26 4.24 4.26 41,600
02/11/2018 4.26 4.30 4.24 4.28 281,700
01/11/2018 4.22 4.38 4.20 4.24 634,900
31/10/2018 4.16 4.24 4.16 4.22 561,200
30/10/2018 4.08 4.16 4.06 4.16 515,700
29/10/2018 4.12 4.12 4.06 4.08 875,500
26/10/2018 4.18 4.18 4.10 4.10 334,700
25/10/2018 4.00 4.22 4.00 4.16 1,027,300
24/10/2018 4.16 4.16 4.08 4.08 1,058,200
22/10/2018 4.18 4.22 4.16 4.20 493,800
19/10/2018 4.48 4.48 4.16 4.16 2,646,200
18/10/2018 4.56 4.58 4.48 4.48 402,900
17/10/2018 4.50 4.58 4.50 4.54 723,400
16/10/2018 4.38 4.50 4.36 4.50 716,400
12/10/2018 4.40 4.42 4.38 4.40 366,300
11/10/2018 4.38 4.42 4.32 4.40 1,032,900
10/10/2018 4.42 4.46 4.40 4.44 405,100
09/10/2018 4.40 4.48 4.40 4.40 385,200
08/10/2018 4.60 4.60 4.42 4.42 1,240,800
05/10/2018 4.56 4.56 4.52 4.56 356,600
04/10/2018 4.60 4.68 4.52 4.56 1,045,700
03/10/2018 4.80 4.84 4.62 4.64 1,493,100
02/10/2018 4.86 4.86 4.76 4.80 1,774,700
01/10/2018 4.64 4.84 4.60 4.80 6,530,000
Remark : Volume from SET main board.