Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 17, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
1.02 1.05 1.00 1.03 469,600
Previous 4 weeks
(17/04/2019 to 16/05/2019)
1.16 1.19 1.00 1.02 1,408,800
Daily Historical Data
17/06/2019 1.07 1.07 1.05 1.05 7,100
14/06/2019 1.05 1.09 1.04 1.05 59,000
13/06/2019 1.03 1.06 1.03 1.05 32,600
12/06/2019 1.04 1.04 1.03 1.03 32,400
11/06/2019 1.02 1.06 1.02 1.03 79,200
10/06/2019 1.04 1.05 1.03 1.04 76,700
07/06/2019 1.05 1.06 1.04 1.05 99,800
06/06/2019 1.05 1.06 1.05 1.06 49,200
05/06/2019 1.04 1.05 1.03 1.05 540,500
04/06/2019 1.03 1.04 1.02 1.04 7,100
31/05/2019 1.03 1.05 1.00 1.03 55,800
30/05/2019 1.02 1.02 1.01 1.02 87,000
29/05/2019 1.03 1.03 1.01 1.03 63,100
28/05/2019 1.00 1.03 1.00 1.03 16,100
27/05/2019 1.02 1.02 1.00 1.02 42,000
24/05/2019 1.00 1.02 1.00 1.02 21,500
23/05/2019 1.02 1.02 1.00 1.02 47,800
22/05/2019 1.02 1.03 1.02 1.03 11,700
21/05/2019 1.02 1.02 1.00 1.02 68,800
17/05/2019 1.02 1.05 1.00 1.03 55,800
16/05/2019 1.06 1.09 1.00 1.02 354,900
15/05/2019 1.14 1.14 1.10 1.11 127,400
14/05/2019 1.14 1.15 1.14 1.15 26,700
13/05/2019 1.15 1.15 1.14 1.15 11,400
10/05/2019 1.15 1.16 1.14 1.16 66,800
09/05/2019 1.17 1.19 1.15 1.15 29,900
08/05/2019 1.15 1.17 1.14 1.17 55,500
07/05/2019 1.16 1.18 1.16 1.18 10,700
03/05/2019 1.17 1.17 1.14 1.17 55,000
02/05/2019 1.15 1.18 1.15 1.16 158,500
Remark : Volume from SET main board.