Historical Price
Historical price from Jun 22, 2018 to Sep 19, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/08/2018 to 05/09/2018) |
1.58 | 1.60 | 1.57 | 1.58 | 621,700 |
| Previous 4 weeks (23/07/2018 to 22/08/2018) |
1.54 | 1.61 | 1.54 | 1.58 | 19,966,200 |
| Daily Historical Data | |||||
| 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 |
| 27/08/2018 | 1.57 | 1.58 | 1.57 | 1.58 | 90,400 |
| 24/08/2018 | 1.58 | 1.58 | 1.57 | 1.58 | 54,000 |
| 23/08/2018 | 1.58 | 1.58 | 1.57 | 1.57 | 244,200 |
| 22/08/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 23,400 |
| 21/08/2018 | 1.60 | 1.60 | 1.60 | 1.60 | 3,000 |
| 20/08/2018 | 1.61 | 1.61 | 1.58 | 1.61 | 35,700 |
| 17/08/2018 | 1.58 | 1.60 | 1.58 | 1.58 | 137,300 |
| 16/08/2018 | 1.57 | 1.60 | 1.57 | 1.60 | 4,623,600 |
| 15/08/2018 | 1.58 | 1.59 | 1.55 | 1.58 | 3,002,100 |
| 14/08/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 60,100 |
| 10/08/2018 | 1.59 | 1.59 | 1.58 | 1.58 | 118,000 |
| 09/08/2018 | 1.58 | 1.60 | 1.58 | 1.60 | 189,000 |
| 08/08/2018 | 1.56 | 1.59 | 1.56 | 1.58 | 289,200 |
| 07/08/2018 | 1.58 | 1.58 | 1.56 | 1.56 | 85,500 |
| 06/08/2018 | 1.56 | 1.60 | 1.56 | 1.58 | 29,500 |
| 03/08/2018 | 1.60 | 1.60 | 1.59 | 1.59 | 42,000 |
| 02/08/2018 | 1.60 | 1.60 | 1.59 | 1.59 | 5,001,000 |
| 01/08/2018 | 1.58 | 1.59 | 1.58 | 1.59 | 3,076,800 |
| 31/07/2018 | 1.58 | 1.60 | 1.58 | 1.60 | 3,055,100 |
| 26/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 89,600 |
| 25/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 53,800 |
| 24/07/2018 | 1.54 | 1.58 | 1.54 | 1.58 | 51,100 |
| 23/07/2018 | 1.54 | 1.54 | 1.54 | 1.54 | 400 |
| 20/07/2018 | 1.55 | 1.55 | 1.55 | 1.55 | 9,000 |
| 19/07/2018 | 1.55 | 1.55 | 1.55 | 1.55 | 200 |
| 18/07/2018 | 1.55 | 1.55 | 1.54 | 1.54 | 13,300 |
| 17/07/2018 | 1.56 | 1.56 | 1.55 | 1.56 | 54,500 |
| 16/07/2018 | 1.58 | 1.58 | 1.56 | 1.56 | 8,600 |
| 13/07/2018 | - | - | - | - | 0 |
| 12/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 100 |
| 11/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 100 |
| 10/07/2018 | 1.59 | 1.59 | 1.59 | 1.59 | 100 |
| 09/07/2018 | - | - | - | - | 0 |
| 06/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 13,100 |
| 05/07/2018 | 1.58 | 1.58 | 1.58 | 1.58 | 2,000 |
| 04/07/2018 | 1.59 | 1.62 | 1.58 | 1.58 | 20,100 |
| 03/07/2018 | 1.59 | 1.59 | 1.59 | 1.59 | 500 |
| 29/06/2018 | 1.60 | 1.60 | 1.60 | 1.60 | 196,300 |
| 28/06/2018 | 1.61 | 1.62 | 1.60 | 1.60 | 50,900 |
| 27/06/2018 | 1.61 | 1.61 | 1.61 | 1.61 | 29,200 |
| 26/06/2018 | 1.60 | 1.61 | 1.59 | 1.61 | 142,000 |
| 25/06/2018 | 1.61 | 1.62 | 1.60 | 1.62 | 63,500 |
| 22/06/2018 | 1.61 | 1.61 | 1.58 | 1.61 | 258,400 |
Remark : Volume from SET main board.
