Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2018 to 08/05/2018)
1.80 1.82 1.76 1.79 2,894,200
Previous 4 weeks
(22/03/2018 to 23/04/2018)
2.16 2.24 1.75 1.79 34,189,500
Daily Historical Data
22/05/2018 1.77 1.79 1.76 1.77 75,900
21/05/2018 1.76 1.77 1.76 1.77 30,100
18/05/2018 1.78 1.78 1.77 1.77 18,400
17/05/2018 1.77 1.78 1.77 1.78 18,600
16/05/2018 1.76 1.77 1.75 1.75 80,100
15/05/2018 1.78 1.78 1.75 1.75 103,500
14/05/2018 1.79 1.79 1.77 1.77 177,600
11/05/2018 1.75 1.79 1.75 1.77 147,700
10/05/2018 1.75 1.76 1.74 1.75 690,400
09/05/2018 1.78 1.79 1.77 1.78 116,600
08/05/2018 1.79 1.79 1.78 1.79 46,800
07/05/2018 1.80 1.81 1.79 1.79 76,700
04/05/2018 1.79 1.81 1.78 1.80 146,100
03/05/2018 1.77 1.81 1.77 1.79 550,800
02/05/2018 1.77 1.77 1.76 1.77 99,000
30/04/2018 1.79 1.79 1.77 1.78 261,900
27/04/2018 1.78 1.78 1.77 1.77 104,500
26/04/2018 1.78 1.80 1.77 1.78 303,300
25/04/2018 1.78 1.82 1.77 1.77 736,000
24/04/2018 1.80 1.80 1.77 1.78 569,100
23/04/2018 1.84 1.87 1.79 1.79 1,497,100
20/04/2018 1.80 1.84 1.78 1.82 1,753,900
19/04/2018 1.79 1.79 1.78 1.79 186,800
18/04/2018 1.80 1.80 1.78 1.79 266,900
17/04/2018 1.79 1.81 1.79 1.80 209,500
12/04/2018 1.79 1.83 1.78 1.78 736,900
11/04/2018 1.77 1.81 1.77 1.78 691,300
10/04/2018 1.79 1.79 1.75 1.77 406,000
09/04/2018 1.79 1.80 1.77 1.77 263,800
05/04/2018 1.79 1.80 1.77 1.78 416,500
04/04/2018 1.84 1.87 1.78 1.78 824,100
03/04/2018 1.86 1.88 1.84 1.85 336,100
02/04/2018 1.86 1.89 1.86 1.88 194,900
Remark : Volume from SET main board.