Historical Price

Filter Dates:
From / /
To / /

Historical price from Apr 22, 2019 to Jul 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
1.27 1.38 1.24 1.27 838,400
Previous 4 weeks
(23/05/2019 to 20/06/2019)
1.27 1.32 1.22 1.27 3,520,600
Daily Historical Data
19/07/2019 - - - - 0
18/07/2019 1.29 1.29 1.29 1.29 100
17/07/2019 1.26 1.30 1.26 1.27 49,800
15/07/2019 1.26 1.30 1.26 1.26 100,900
12/07/2019 1.27 1.27 1.27 1.27 100
11/07/2019 1.27 1.30 1.27 1.30 70,200
10/07/2019 1.29 1.30 1.27 1.27 10,700
09/07/2019 1.28 1.28 1.27 1.27 117,800
08/07/2019 1.28 1.29 1.28 1.29 10,500
05/07/2019 1.28 1.29 1.28 1.28 17,600
04/07/2019 1.28 1.28 1.24 1.27 111,300
03/07/2019 1.28 1.31 1.28 1.29 13,000
02/07/2019 1.37 1.37 1.29 1.30 92,200
01/07/2019 1.38 1.38 1.32 1.36 89,800
28/06/2019 1.35 1.37 1.32 1.37 105,900
27/06/2019 1.28 1.35 1.28 1.35 197,600
26/06/2019 1.30 1.30 1.27 1.29 29,100
25/06/2019 1.28 1.30 1.28 1.28 176,500
24/06/2019 1.27 1.27 1.27 1.27 1,300
21/06/2019 1.27 1.29 1.27 1.28 21,700
20/06/2019 1.25 1.27 1.24 1.27 92,200
19/06/2019 1.26 1.27 1.26 1.27 220,900
18/06/2019 1.27 1.29 1.27 1.27 1,100
17/06/2019 1.26 1.26 1.26 1.26 10,000
14/06/2019 1.27 1.27 1.27 1.27 1,500
13/06/2019 1.27 1.27 1.26 1.27 27,500
12/06/2019 1.28 1.28 1.27 1.28 700
11/06/2019 1.30 1.30 1.27 1.27 40,500
10/06/2019 1.28 1.32 1.28 1.31 2,715,100
07/06/2019 1.24 1.27 1.24 1.27 50,100
06/06/2019 1.24 1.25 1.24 1.25 900
05/06/2019 1.23 1.26 1.22 1.25 84,700
04/06/2019 1.25 1.28 1.22 1.25 182,900
31/05/2019 1.29 1.29 1.26 1.26 18,800
30/05/2019 1.29 1.29 1.29 1.29 300
29/05/2019 1.30 1.31 1.26 1.26 36,300
28/05/2019 1.30 1.30 1.30 1.30 100
27/05/2019 1.30 1.30 1.30 1.30 200
24/05/2019 1.28 1.28 1.28 1.28 36,700
23/05/2019 1.27 1.27 1.27 1.27 100
22/05/2019 1.25 1.28 1.25 1.28 24,500
21/05/2019 1.23 1.23 1.22 1.22 22,600
17/05/2019 1.24 1.26 1.24 1.24 32,300
16/05/2019 1.21 1.24 1.21 1.24 10,500
15/05/2019 1.26 1.26 1.20 1.24 83,300
14/05/2019 - - - - 0
13/05/2019 1.24 1.26 1.24 1.25 1,300
10/05/2019 1.25 1.27 1.25 1.27 2,400
09/05/2019 - - - - 0
08/05/2019 1.27 1.27 1.27 1.27 10,000
07/05/2019 1.28 1.28 1.27 1.27 11,900
03/05/2019 1.27 1.27 1.27 1.27 33,200
02/05/2019 1.27 1.30 1.27 1.27 4,500
30/04/2019 1.30 1.30 1.30 1.30 30,100
29/04/2019 - - - - 0
26/04/2019 1.30 1.30 1.30 1.30 500
25/04/2019 1.30 1.31 1.29 1.29 101,300
24/04/2019 1.29 1.30 1.28 1.29 22,300
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
Remark : Volume from SET main board.