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)
1.72 1.82 1.70 1.74 1,821,300
Previous 4 weeks
(19/06/2018 to 17/07/2018)
1.74 1.78 1.61 1.69 2,383,900
Daily Historical Data
17/08/2018 1.65 1.67 1.65 1.66 30,200
16/08/2018 1.62 1.64 1.62 1.63 34,200
15/08/2018 1.66 1.67 1.60 1.62 527,000
14/08/2018 1.73 1.73 1.69 1.69 145,100
10/08/2018 1.75 1.75 1.73 1.73 233,800
09/08/2018 1.80 1.80 1.75 1.75 423,200
08/08/2018 1.75 1.87 1.75 1.77 5,941,100
07/08/2018 1.75 1.76 1.74 1.74 56,300
06/08/2018 1.77 1.77 1.75 1.76 46,100
03/08/2018 1.75 1.77 1.74 1.77 77,500
02/08/2018 1.73 1.74 1.73 1.74 100,700
01/08/2018 1.72 1.82 1.72 1.73 911,400
31/07/2018 1.71 1.76 1.71 1.73 53,900
26/07/2018 1.72 1.74 1.70 1.73 305,300
25/07/2018 1.73 1.77 1.72 1.74 185,600
24/07/2018 1.73 1.74 1.70 1.70 75,700
23/07/2018 1.73 1.73 1.71 1.72 4,000
20/07/2018 1.71 1.73 1.70 1.72 114,800
19/07/2018 1.71 1.71 1.70 1.71 41,900
18/07/2018 1.72 1.72 1.70 1.71 28,000
17/07/2018 1.70 1.73 1.69 1.69 146,900
16/07/2018 1.73 1.74 1.70 1.70 82,500
13/07/2018 1.72 1.73 1.72 1.73 60,500
12/07/2018 1.72 1.73 1.72 1.73 25,200
11/07/2018 1.74 1.74 1.70 1.73 211,700
10/07/2018 1.65 1.78 1.65 1.70 259,700
09/07/2018 1.63 1.64 1.63 1.64 1,400
06/07/2018 1.62 1.64 1.62 1.64 41,100
05/07/2018 1.63 1.63 1.62 1.63 23,500
04/07/2018 1.63 1.64 1.61 1.63 58,800
03/07/2018 1.62 1.63 1.61 1.61 54,300
Remark : Volume from SET main board.