Historical Price

Filter Dates:

From / / To / /

Historical price from May 02, 2018 to Jun 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/05/2018 to 06/06/2018)
3.12 3.34 3.10 3.10 166,970,700
Previous 4 weeks
(24/04/2018 to 22/05/2018)
3.04 3.14 2.82 3.12 226,673,300
Daily Historical Data
20/06/2018 2.86 2.90 2.84 2.88 10,392,900
19/06/2018 2.92 2.98 2.84 2.86 13,042,400
18/06/2018 3.04 3.06 2.94 2.94 9,453,300
15/06/2018 3.02 3.08 3.00 3.06 8,883,300
14/06/2018 3.00 3.04 3.00 3.00 7,354,000
13/06/2018 3.04 3.06 3.02 3.02 10,109,100
12/06/2018 3.06 3.08 3.02 3.04 5,598,200
11/06/2018 3.06 3.10 3.04 3.06 4,015,600
08/06/2018 3.04 3.08 3.04 3.06 5,690,600
07/06/2018 3.08 3.10 3.04 3.04 11,378,100
06/06/2018 3.12 3.18 3.10 3.10 5,402,500
05/06/2018 3.16 3.16 3.10 3.12 4,946,700
04/06/2018 3.18 3.18 3.12 3.14 13,889,000
01/06/2018 3.26 3.28 3.16 3.18 12,746,400
31/05/2018 3.30 3.30 3.22 3.26 6,602,700
30/05/2018 3.26 3.28 3.22 3.28 8,070,400
28/05/2018 3.32 3.34 3.26 3.26 18,484,800
25/05/2018 3.26 3.34 3.24 3.34 35,504,300
24/05/2018 3.24 3.34 3.22 3.24 42,780,400
23/05/2018 3.12 3.22 3.12 3.20 18,543,500
22/05/2018 3.14 3.14 3.06 3.12 5,567,100
21/05/2018 3.08 3.12 3.04 3.12 9,668,600
18/05/2018 3.08 3.08 3.00 3.06 9,781,700
17/05/2018 3.04 3.08 2.98 3.08 15,842,800
16/05/2018 3.04 3.06 2.98 3.04 23,916,500
15/05/2018 2.96 3.06 2.82 3.04 33,494,400
14/05/2018 2.94 2.98 2.92 2.94 3,613,700
11/05/2018 2.92 2.94 2.90 2.92 3,641,000
10/05/2018 2.98 2.98 2.92 2.96 9,889,800
09/05/2018 2.98 3.00 2.96 2.98 3,131,600
08/05/2018 3.04 3.04 2.98 3.00 5,389,800
07/05/2018 3.02 3.08 3.00 3.04 12,200,800
04/05/2018 3.04 3.04 3.00 3.02 7,560,200
03/05/2018 2.94 3.06 2.94 3.02 32,591,300
02/05/2018 2.92 2.94 2.86 2.94 13,353,200
Remark : Volume from SET main board.