Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2018 to 07/11/2018)
1.58 1.63 1.56 1.59 636,500
Previous 4 weeks
(25/09/2018 to 24/10/2018)
1.66 1.68 1.58 1.61 2,222,000
Daily Historical Data
21/11/2018 1.36 1.36 1.32 1.33 50,900
20/11/2018 1.37 1.37 1.33 1.33 181,600
19/11/2018 1.41 1.41 1.37 1.39 96,400
16/11/2018 1.43 1.43 1.40 1.41 167,100
15/11/2018 1.45 1.45 1.40 1.40 285,600
14/11/2018 1.46 1.46 1.42 1.46 49,400
13/11/2018 1.45 1.47 1.45 1.45 75,500
12/11/2018 1.50 1.50 1.46 1.46 258,200
09/11/2018 1.58 1.58 1.49 1.52 376,700
08/11/2018 1.59 1.59 1.57 1.59 17,100
07/11/2018 1.58 1.59 1.58 1.59 72,200
06/11/2018 1.59 1.59 1.58 1.58 73,200
05/11/2018 1.60 1.60 1.58 1.59 40,800
02/11/2018 1.59 1.60 1.57 1.60 21,800
01/11/2018 1.59 1.60 1.56 1.60 139,800
31/10/2018 1.60 1.61 1.59 1.61 7,200
30/10/2018 1.63 1.63 1.60 1.60 91,600
29/10/2018 1.59 1.59 1.59 1.59 8,300
26/10/2018 1.63 1.63 1.58 1.59 80,200
25/10/2018 1.58 1.63 1.58 1.61 101,400
24/10/2018 1.62 1.62 1.60 1.61 37,500
22/10/2018 1.64 1.68 1.60 1.63 34,800
19/10/2018 1.63 1.63 1.61 1.61 64,300
18/10/2018 1.63 1.64 1.59 1.64 212,900
17/10/2018 1.65 1.65 1.63 1.64 2,400
16/10/2018 1.66 1.66 1.64 1.64 6,100
12/10/2018 1.62 1.64 1.62 1.63 15,300
11/10/2018 1.61 1.62 1.60 1.62 211,800
10/10/2018 1.62 1.64 1.62 1.64 5,900
09/10/2018 1.58 1.64 1.58 1.63 36,800
08/10/2018 1.62 1.64 1.62 1.64 30,600
05/10/2018 1.62 1.64 1.62 1.64 118,600
04/10/2018 1.65 1.65 1.63 1.63 251,400
03/10/2018 1.66 1.66 1.64 1.64 141,200
02/10/2018 1.66 1.66 1.65 1.65 12,600
01/10/2018 1.67 1.68 1.65 1.65 127,000
Remark : Volume from SET main board.