Historical Price

Filter Dates:
From / /
To / /

Historical price from Jan 24, 2019 to Apr 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2019 to 04/04/2019)
1.27 1.32 1.25 1.30 300,000
Previous 4 weeks
(22/02/2019 to 21/03/2019)
1.27 1.34 1.25 1.27 913,500
Daily Historical Data
23/04/2019 1.29 1.32 1.28 1.30 97,100
22/04/2019 1.30 1.32 1.28 1.29 105,200
19/04/2019 1.25 1.33 1.25 1.30 590,400
18/04/2019 1.26 1.26 1.24 1.25 131,900
17/04/2019 1.26 1.28 1.26 1.28 2,800
12/04/2019 1.26 1.26 1.26 1.26 100
11/04/2019 1.27 1.28 1.26 1.26 36,700
10/04/2019 1.29 1.29 1.29 1.29 1,100
09/04/2019 1.27 1.29 1.27 1.27 5,300
05/04/2019 - - - - 0
04/04/2019 1.30 1.30 1.30 1.30 23,500
03/04/2019 1.29 1.30 1.29 1.30 3,100
02/04/2019 - - - - 0
01/04/2019 1.26 1.30 1.26 1.30 80,700
29/03/2019 - - - - 0
28/03/2019 1.32 1.32 1.25 1.26 145,500
27/03/2019 - - - - 0
26/03/2019 1.29 1.30 1.29 1.30 43,300
25/03/2019 1.30 1.30 1.29 1.29 3,900
22/03/2019 - - - - 0
21/03/2019 1.27 1.29 1.27 1.27 1,700
20/03/2019 1.26 1.26 1.26 1.26 100
19/03/2019 1.25 1.26 1.25 1.25 1,100
18/03/2019 1.26 1.26 1.25 1.25 65,500
15/03/2019 1.27 1.27 1.27 1.27 100
14/03/2019 1.27 1.27 1.27 1.27 300
13/03/2019 1.27 1.28 1.27 1.27 1,400
12/03/2019 1.28 1.34 1.27 1.27 396,000
11/03/2019 1.28 1.30 1.28 1.30 54,100
08/03/2019 1.27 1.27 1.27 1.27 300
07/03/2019 1.28 1.28 1.28 1.28 1,100
06/03/2019 1.28 1.28 1.28 1.28 300
05/03/2019 1.29 1.29 1.28 1.28 1,100
04/03/2019 1.28 1.29 1.27 1.28 34,900
01/03/2019 1.27 1.32 1.26 1.28 165,200
28/02/2019 1.27 1.27 1.27 1.27 500
27/02/2019 1.29 1.30 1.28 1.28 19,400
26/02/2019 1.30 1.30 1.27 1.29 113,600
25/02/2019 1.29 1.29 1.28 1.28 25,500
22/02/2019 1.27 1.29 1.27 1.29 31,300
21/02/2019 1.30 1.30 1.25 1.25 105,000
20/02/2019 1.28 1.30 1.26 1.30 81,900
18/02/2019 1.31 1.32 1.30 1.31 35,100
15/02/2019 1.31 1.31 1.30 1.30 2,300
14/02/2019 1.33 1.33 1.33 1.33 22,700
13/02/2019 1.32 1.32 1.30 1.30 5,400
12/02/2019 1.30 1.31 1.30 1.30 50,700
11/02/2019 1.30 1.30 1.29 1.30 45,000
08/02/2019 1.30 1.30 1.30 1.30 31,200
07/02/2019 1.30 1.32 1.29 1.30 144,500
06/02/2019 1.29 1.30 1.28 1.29 62,500
05/02/2019 1.28 1.28 1.28 1.28 3,100
04/02/2019 1.27 1.28 1.27 1.28 28,500
01/02/2019 1.26 1.26 1.25 1.26 11,900
31/01/2019 1.26 1.27 1.25 1.26 169,400
30/01/2019 1.24 1.25 1.24 1.24 80,800
29/01/2019 1.24 1.25 1.24 1.24 151,200
28/01/2019 1.24 1.25 1.23 1.23 87,200
25/01/2019 1.23 1.23 1.22 1.23 63,100
24/01/2019 1.23 1.23 1.23 1.23 4,200
Remark : Volume from SET main board.