En
Print This
Email This
Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 24, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
1.23 1.32 1.21 1.21 13,535,900
Previous 4 weeks
(26/07/2018 to 27/08/2018)
1.19 1.32 1.17 1.23 13,758,000
Daily Historical Data
24/09/2018 1.21 1.21 1.19 1.20 982,900
21/09/2018 1.22 1.23 1.21 1.21 567,500
20/09/2018 1.22 1.23 1.21 1.21 282,900
19/09/2018 1.23 1.23 1.21 1.21 928,800
18/09/2018 1.24 1.24 1.21 1.23 730,100
17/09/2018 1.21 1.23 1.21 1.21 290,600
14/09/2018 1.20 1.22 1.20 1.21 345,500
13/09/2018 1.20 1.22 1.20 1.20 778,900
12/09/2018 1.21 1.22 1.19 1.19 1,045,000
11/09/2018 1.21 1.22 1.20 1.21 550,700
10/09/2018 1.22 1.22 1.21 1.21 417,400
07/09/2018 1.23 1.24 1.21 1.22 207,000
06/09/2018 1.22 1.25 1.21 1.23 203,400
05/09/2018 1.26 1.26 1.21 1.22 1,123,200
04/09/2018 1.29 1.29 1.24 1.25 1,033,000
03/09/2018 1.28 1.29 1.26 1.27 734,000
31/08/2018 1.31 1.31 1.27 1.27 3,489,900
30/08/2018 1.24 1.32 1.24 1.32 5,554,900
29/08/2018 1.24 1.25 1.22 1.24 490,400
28/08/2018 1.23 1.24 1.22 1.23 282,700
27/08/2018 1.23 1.24 1.22 1.23 142,100
24/08/2018 1.24 1.24 1.21 1.22 105,400
23/08/2018 1.23 1.24 1.22 1.22 168,900
22/08/2018 1.22 1.24 1.22 1.23 122,200
21/08/2018 1.24 1.24 1.22 1.22 227,800
20/08/2018 1.24 1.27 1.22 1.23 1,623,600
17/08/2018 1.23 1.23 1.22 1.22 207,800
16/08/2018 1.21 1.23 1.21 1.23 240,900
15/08/2018 1.24 1.24 1.22 1.22 273,700
14/08/2018 1.26 1.26 1.22 1.23 438,600
10/08/2018 1.24 1.26 1.23 1.24 811,800
09/08/2018 1.24 1.32 1.22 1.24 3,752,000
08/08/2018 1.23 1.26 1.22 1.22 860,100
07/08/2018 1.22 1.22 1.21 1.22 455,500
06/08/2018 1.24 1.26 1.21 1.21 616,900
03/08/2018 1.22 1.22 1.19 1.19 353,800
02/08/2018 1.20 1.25 1.20 1.21 1,917,200
01/08/2018 1.19 1.20 1.18 1.20 369,800
Remark : Volume from SET main board.