Historical Price
Historical price from Aug 28, 2018 to Nov 21, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/10/2018 to 07/11/2018) |
1.53 | 1.59 | 1.52 | 1.57 | 4,601,300 |
| Previous 4 weeks (25/09/2018 to 24/10/2018) |
1.62 | 1.68 | 1.54 | 1.54 | 5,190,800 |
| Daily Historical Data | |||||
| 21/11/2018 | 1.26 | 1.27 | 1.26 | 1.26 | 13,600 |
| 20/11/2018 | 1.23 | 1.26 | 1.20 | 1.26 | 242,100 |
| 19/11/2018 | 1.20 | 1.25 | 1.20 | 1.23 | 578,500 |
| 16/11/2018 | 1.34 | 1.34 | 1.20 | 1.23 | 1,517,500 |
| 15/11/2018 | 1.40 | 1.40 | 1.34 | 1.35 | 262,500 |
| 14/11/2018 | 1.46 | 1.46 | 1.40 | 1.42 | 160,300 |
| 13/11/2018 | 1.54 | 1.54 | 1.42 | 1.42 | 248,900 |
| 12/11/2018 | 1.54 | 1.54 | 1.52 | 1.52 | 88,000 |
| 09/11/2018 | - | - | - | - | 0 |
| 08/11/2018 | 1.57 | 1.58 | 1.57 | 1.58 | 130,200 |
| 07/11/2018 | 1.59 | 1.59 | 1.57 | 1.57 | 220,100 |
| 06/11/2018 | 1.57 | 1.57 | 1.57 | 1.57 | 714,700 |
| 05/11/2018 | 1.57 | 1.57 | 1.57 | 1.57 | 420,000 |
| 02/11/2018 | 1.58 | 1.58 | 1.56 | 1.57 | 730,500 |
| 01/11/2018 | 1.57 | 1.57 | 1.57 | 1.57 | 100,000 |
| 31/10/2018 | 1.57 | 1.57 | 1.57 | 1.57 | 611,300 |
| 30/10/2018 | 1.57 | 1.57 | 1.57 | 1.57 | 181,000 |
| 29/10/2018 | 1.56 | 1.57 | 1.56 | 1.57 | 143,000 |
| 26/10/2018 | 1.55 | 1.56 | 1.55 | 1.56 | 1,289,400 |
| 25/10/2018 | 1.53 | 1.55 | 1.52 | 1.53 | 191,300 |
| 24/10/2018 | 1.58 | 1.58 | 1.54 | 1.54 | 1,182,500 |
| 22/10/2018 | 1.58 | 1.58 | 1.57 | 1.58 | 222,300 |
| 19/10/2018 | 1.60 | 1.60 | 1.58 | 1.58 | 988,500 |
| 18/10/2018 | 1.63 | 1.63 | 1.60 | 1.60 | 40,600 |
| 17/10/2018 | 1.61 | 1.62 | 1.60 | 1.61 | 148,900 |
| 16/10/2018 | 1.60 | 1.62 | 1.60 | 1.62 | 56,300 |
| 12/10/2018 | 1.61 | 1.63 | 1.60 | 1.60 | 62,300 |
| 11/10/2018 | 1.61 | 1.62 | 1.59 | 1.62 | 132,000 |
| 10/10/2018 | 1.63 | 1.63 | 1.62 | 1.62 | 106,600 |
| 09/10/2018 | 1.64 | 1.64 | 1.62 | 1.62 | 327,600 |
| 08/10/2018 | 1.61 | 1.68 | 1.61 | 1.64 | 390,100 |
| 05/10/2018 | 1.62 | 1.62 | 1.61 | 1.61 | 490,100 |
| 04/10/2018 | 1.61 | 1.62 | 1.61 | 1.62 | 287,100 |
| 03/10/2018 | 1.63 | 1.63 | 1.62 | 1.62 | 182,400 |
| 02/10/2018 | 1.62 | 1.63 | 1.62 | 1.63 | 22,100 |
| 01/10/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 125,000 |
| 28/09/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 123,100 |
| 27/09/2018 | 1.63 | 1.63 | 1.62 | 1.62 | 200,200 |
| 26/09/2018 | 1.63 | 1.63 | 1.62 | 1.62 | 51,100 |
| 25/09/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 52,000 |
| 24/09/2018 | 1.63 | 1.63 | 1.62 | 1.62 | 24,700 |
| 21/09/2018 | 1.64 | 1.64 | 1.64 | 1.64 | 100 |
| 20/09/2018 | 1.64 | 1.64 | 1.64 | 1.64 | 97,900 |
| 19/09/2018 | 1.62 | 1.65 | 1.62 | 1.64 | 322,000 |
| 18/09/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 125,500 |
| 17/09/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 58,500 |
| 14/09/2018 | 1.62 | 1.62 | 1.62 | 1.62 | 1,800 |
| 13/09/2018 | 1.60 | 1.62 | 1.60 | 1.62 | 752,900 |
| 12/09/2018 | 1.58 | 1.60 | 1.52 | 1.60 | 1,431,000 |
| 11/09/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 11,300 |
| 10/09/2018 | 1.59 | 1.60 | 1.58 | 1.58 | 54,400 |
| 07/09/2018 | 1.59 | 1.59 | 1.58 | 1.58 | 9,100 |
| 06/09/2018 | 1.60 | 1.60 | 1.60 | 1.60 | 100 |
| 05/09/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 100 |
| 04/09/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 64,100 |
| 03/09/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 133,600 |
| 31/08/2018 | 1.60 | 1.60 | 1.60 | 1.60 | 3,900 |
| 30/08/2018 | 1.59 | 1.60 | 1.59 | 1.60 | 2,100 |
| 29/08/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 6,100 |
| 28/08/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 23,200 |
Remark : Volume from SET main board.
