Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
4.70 5.15 4.64 5.05 29,626,100
Previous 4 weeks
(19/06/2018 to 17/07/2018)
4.98 5.05 3.98 4.68 100,084,500
Daily Historical Data
17/08/2018 4.30 4.34 4.28 4.28 2,118,800
16/08/2018 4.30 4.34 4.26 4.28 2,161,400
15/08/2018 4.28 4.44 4.26 4.26 1,706,700
14/08/2018 4.34 4.34 4.24 4.30 1,207,500
10/08/2018 4.54 4.62 4.34 4.38 7,438,900
09/08/2018 5.05 5.05 4.86 4.86 1,467,500
08/08/2018 4.96 5.05 4.96 5.00 933,500
07/08/2018 4.88 4.96 4.88 4.94 598,100
06/08/2018 5.10 5.10 4.88 4.88 1,929,800
03/08/2018 5.15 5.20 5.00 5.05 5,205,000
02/08/2018 4.72 5.15 4.72 5.05 11,594,200
01/08/2018 4.68 4.84 4.64 4.70 1,387,800
31/07/2018 4.70 4.74 4.66 4.68 822,300
26/07/2018 4.76 4.76 4.68 4.70 779,800
25/07/2018 4.76 4.78 4.70 4.72 940,600
24/07/2018 4.84 4.96 4.72 4.74 3,879,700
23/07/2018 4.82 4.88 4.80 4.84 1,315,400
20/07/2018 4.84 4.84 4.76 4.80 1,312,700
19/07/2018 4.86 4.86 4.76 4.84 1,649,700
18/07/2018 4.70 4.92 4.68 4.84 5,943,900
17/07/2018 4.60 4.68 4.48 4.68 4,165,600
16/07/2018 4.78 4.86 4.56 4.56 3,395,400
13/07/2018 4.88 5.00 4.82 4.86 11,222,400
12/07/2018 4.80 4.88 4.66 4.86 7,468,600
11/07/2018 4.74 4.90 4.74 4.74 13,793,700
10/07/2018 4.30 4.94 4.28 4.78 32,679,500
09/07/2018 4.18 4.40 4.18 4.28 4,531,900
06/07/2018 4.08 4.16 4.06 4.12 2,842,200
05/07/2018 4.20 4.20 3.98 4.06 2,725,800
04/07/2018 4.42 4.42 4.20 4.22 685,400
03/07/2018 4.24 4.42 4.22 4.40 1,007,900
Remark : Volume from SET main board.