Filter Dates:

From / / To / /

Historical price from Jun 04, 2019 to Jul 22, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/06/2019 to 05/07/2019)
3.16 3.26 3.06 3.08 550,210,100
Previous 4 weeks
(24/05/2019 to 21/06/2019)
2.74 3.28 2.68 3.16 1,100,588,500
Daily Historical Data
22/07/2019 3.24 3.28 3.18 3.24 135,895,800
19/07/2019 3.16 3.24 3.16 3.22 113,530,500
18/07/2019 3.14 3.16 3.12 3.14 30,394,700
17/07/2019 3.14 3.18 3.12 3.14 122,515,900
15/07/2019 3.06 3.14 3.06 3.10 131,483,900
12/07/2019 3.06 3.08 3.02 3.04 43,140,600
11/07/2019 3.06 3.06 3.00 3.06 50,737,600
10/07/2019 3.04 3.04 2.98 3.02 32,185,800
09/07/2019 3.00 3.06 3.00 3.00 53,198,500
08/07/2019 3.08 3.10 2.98 3.00 75,102,900
05/07/2019 3.10 3.12 3.08 3.08 33,815,700
04/07/2019 3.14 3.22 3.06 3.10 122,937,700
03/07/2019 3.12 3.16 3.10 3.12 53,704,300
02/07/2019 3.18 3.20 3.12 3.14 33,731,900
01/07/2019 3.24 3.24 3.18 3.18 44,289,500
28/06/2019 3.18 3.26 3.18 3.20 61,001,600
27/06/2019 3.24 3.26 3.18 3.18 39,823,100
26/06/2019 3.22 3.24 3.20 3.22 31,979,700
25/06/2019 3.12 3.24 3.10 3.24 96,071,400
24/06/2019 3.16 3.20 3.10 3.14 32,855,200
21/06/2019 3.22 3.22 3.14 3.16 47,227,200
20/06/2019 3.28 3.28 3.20 3.20 37,624,300
19/06/2019 3.26 3.28 3.22 3.24 57,707,000
18/06/2019 3.22 3.24 3.18 3.22 31,365,100
17/06/2019 3.18 3.26 3.18 3.22 73,867,700
14/06/2019 3.12 3.20 3.10 3.18 117,584,500
13/06/2019 2.98 3.08 2.98 3.08 60,350,000
12/06/2019 3.00 3.02 2.96 2.98 20,964,100
11/06/2019 3.04 3.06 3.00 3.00 32,656,500
10/06/2019 3.00 3.04 2.98 3.04 44,248,900
07/06/2019 2.98 3.02 2.98 2.98 17,922,200
06/06/2019 3.00 3.00 2.96 2.96 17,425,300
05/06/2019 3.02 3.08 2.94 2.98 93,962,800
04/06/2019 2.94 3.02 2.94 3.00 63,643,500
Remark : Volume from SET main board.