Historical Price

Filter Dates:
From / /
To / /

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.