Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 01, 2018 to Dec 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
3.14 3.20 3.02 3.20 140,151,000
Previous 4 weeks
(17/10/2018 to 14/11/2018)
3.30 3.38 2.90 3.18 455,171,700
Daily Historical Data
14/12/2018 3.10 3.14 3.06 3.08 14,750,600
13/12/2018 3.20 3.22 3.10 3.12 22,841,900
12/12/2018 3.30 3.32 3.20 3.20 27,355,900
11/12/2018 3.28 3.32 3.26 3.28 16,895,000
07/12/2018 3.28 3.34 3.24 3.28 28,879,600
06/12/2018 3.28 3.32 3.26 3.28 21,028,900
04/12/2018 3.36 3.36 3.32 3.32 24,898,100
03/12/2018 3.24 3.38 3.24 3.36 76,276,700
30/11/2018 3.20 3.22 3.16 3.22 11,070,300
29/11/2018 3.22 3.26 3.18 3.18 28,290,000
28/11/2018 3.14 3.20 3.14 3.20 23,074,200
27/11/2018 3.10 3.18 3.08 3.14 18,260,500
26/11/2018 3.10 3.12 3.08 3.10 6,552,400
23/11/2018 3.06 3.12 3.02 3.10 16,934,200
22/11/2018 3.10 3.16 3.06 3.06 11,243,200
21/11/2018 3.08 3.14 3.04 3.10 15,351,300
20/11/2018 3.14 3.14 3.06 3.06 9,244,900
19/11/2018 3.12 3.18 3.10 3.16 11,604,500
16/11/2018 3.10 3.12 3.04 3.08 10,146,600
15/11/2018 3.14 3.16 3.08 3.08 17,739,200
14/11/2018 3.22 3.24 3.16 3.18 14,685,600
13/11/2018 3.28 3.28 3.20 3.20 38,055,100
12/11/2018 3.26 3.28 3.16 3.18 11,976,600
09/11/2018 3.26 3.28 3.20 3.24 12,219,700
08/11/2018 3.24 3.28 3.22 3.26 21,685,800
07/11/2018 3.22 3.24 3.18 3.22 24,930,500
06/11/2018 3.28 3.34 3.22 3.22 35,662,900
05/11/2018 3.18 3.26 3.18 3.24 21,789,200
02/11/2018 3.16 3.26 3.16 3.20 32,244,100
01/11/2018 3.16 3.18 3.10 3.12 16,625,400
Remark : Volume from SET main board.