Historical Price

Filter Dates:
From / /
To / /

Historical price from Nov 22, 2018 to Feb 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2019 to 05/02/2019)
1.23 1.28 1.22 1.28 616,000
Previous 4 weeks
(24/12/2018 to 22/01/2019)
1.28 1.30 1.21 1.23 2,146,500
Daily Historical Data
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
23/01/2019 1.23 1.23 1.23 1.23 16,600
22/01/2019 1.23 1.23 1.22 1.23 204,300
21/01/2019 1.23 1.23 1.23 1.23 7,800
18/01/2019 1.23 1.23 1.23 1.23 135,900
17/01/2019 1.23 1.23 1.23 1.23 85,500
16/01/2019 1.23 1.24 1.22 1.22 52,500
15/01/2019 1.22 1.22 1.22 1.22 100
14/01/2019 1.23 1.23 1.23 1.23 100
11/01/2019 1.22 1.23 1.22 1.22 36,800
10/01/2019 1.22 1.22 1.22 1.22 81,600
09/01/2019 1.23 1.23 1.22 1.22 41,700
08/01/2019 1.22 1.22 1.22 1.22 49,800
07/01/2019 1.22 1.23 1.22 1.22 226,900
04/01/2019 1.22 1.23 1.22 1.23 205,400
03/01/2019 1.22 1.22 1.21 1.22 37,600
02/01/2019 1.22 1.23 1.22 1.22 471,200
28/12/2018 1.27 1.27 1.21 1.22 122,300
27/12/2018 1.25 1.26 1.25 1.25 10,700
26/12/2018 1.24 1.25 1.24 1.25 55,000
25/12/2018 1.27 1.27 1.24 1.24 192,900
24/12/2018 1.28 1.30 1.28 1.28 128,400
21/12/2018 1.30 1.31 1.28 1.31 15,200
20/12/2018 1.34 1.34 1.30 1.32 254,300
19/12/2018 - - - - 0
18/12/2018 1.35 1.38 1.34 1.38 131,800
17/12/2018 1.36 1.38 1.35 1.38 34,500
14/12/2018 1.39 1.40 1.39 1.40 500
13/12/2018 1.39 1.40 1.38 1.40 58,000
12/12/2018 1.38 1.40 1.38 1.40 40,700
11/12/2018 1.38 1.38 1.36 1.38 107,000
07/12/2018 1.40 1.40 1.39 1.39 303,500
06/12/2018 1.38 1.40 1.38 1.40 116,200
04/12/2018 1.36 1.36 1.35 1.36 367,300
03/12/2018 1.33 1.37 1.33 1.36 67,900
30/11/2018 1.33 1.34 1.33 1.34 43,800
29/11/2018 1.33 1.33 1.33 1.33 4,000
28/11/2018 1.32 1.33 1.31 1.31 26,900
27/11/2018 1.28 1.30 1.28 1.30 48,500
26/11/2018 1.25 1.25 1.25 1.25 4,800
23/11/2018 1.26 1.28 1.26 1.27 23,700
22/11/2018 1.27 1.28 1.25 1.26 168,900
Remark : Volume from SET main board.