Historical Price

Filter Dates:
From / /
To / /

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.