Print This Email This
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 15, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/07/2018 to 31/07/2018)
1.13 1.15 1.10 1.10 2,643,700
Previous 4 weeks
(15/06/2018 to 13/07/2018)
1.27 1.29 1.08 1.12 23,573,400
Daily Historical Data
15/08/2018 1.24 1.24 1.17 1.17 962,900
14/08/2018 1.18 1.18 1.16 1.17 288,100
10/08/2018 1.15 1.18 1.15 1.17 550,400
09/08/2018 1.14 1.16 1.14 1.14 286,000
08/08/2018 1.15 1.16 1.13 1.14 266,900
07/08/2018 1.16 1.17 1.15 1.15 227,800
06/08/2018 1.12 1.18 1.12 1.16 902,400
03/08/2018 1.14 1.14 1.12 1.12 238,800
02/08/2018 1.12 1.14 1.11 1.13 685,800
01/08/2018 1.11 1.12 1.11 1.12 127,100
31/07/2018 1.12 1.12 1.10 1.10 421,800
26/07/2018 1.12 1.12 1.11 1.12 346,000
25/07/2018 1.12 1.12 1.11 1.11 274,300
24/07/2018 1.11 1.13 1.11 1.12 170,300
23/07/2018 1.13 1.13 1.10 1.11 276,100
20/07/2018 1.12 1.13 1.10 1.12 776,100
19/07/2018 1.13 1.13 1.12 1.13 208,300
18/07/2018 1.15 1.15 1.13 1.13 72,500
17/07/2018 1.13 1.13 1.12 1.12 56,800
16/07/2018 1.13 1.13 1.12 1.13 41,500
13/07/2018 1.14 1.14 1.12 1.12 291,600
12/07/2018 1.12 1.14 1.11 1.13 199,600
11/07/2018 1.10 1.13 1.10 1.12 150,700
10/07/2018 1.10 1.11 1.08 1.11 220,700
09/07/2018 1.11 1.12 1.08 1.09 520,300
06/07/2018 1.11 1.12 1.10 1.10 302,200
05/07/2018 1.12 1.13 1.11 1.11 119,200
04/07/2018 1.13 1.15 1.12 1.12 444,200
03/07/2018 1.13 1.16 1.12 1.16 143,300
Remark : Volume from SET main board.