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

Historical price from Nov 01, 2018 to Dec 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
1.36 1.72 1.36 1.62 165,359,300
Previous 4 weeks
(17/10/2018 to 14/11/2018)
1.19 1.41 1.11 1.36 42,128,800
Daily Historical Data
14/12/2018 1.54 1.56 1.48 1.49 6,152,800
13/12/2018 1.55 1.58 1.51 1.53 11,310,200
12/12/2018 1.57 1.60 1.50 1.52 16,530,100
11/12/2018 1.44 1.59 1.44 1.56 26,628,700
07/12/2018 1.47 1.49 1.40 1.41 6,129,200
06/12/2018 1.50 1.51 1.46 1.46 5,561,800
04/12/2018 1.50 1.55 1.50 1.51 6,312,000
03/12/2018 1.52 1.55 1.50 1.51 9,195,100
30/11/2018 1.65 1.73 1.50 1.52 60,906,200
29/11/2018 1.63 1.66 1.63 1.64 5,496,300
28/11/2018 1.64 1.68 1.61 1.62 10,384,100
27/11/2018 1.66 1.66 1.61 1.63 8,919,600
26/11/2018 1.60 1.68 1.59 1.66 16,247,300
23/11/2018 1.60 1.61 1.54 1.59 12,691,100
22/11/2018 1.67 1.67 1.60 1.60 10,339,900
21/11/2018 1.65 1.72 1.64 1.65 18,383,000
20/11/2018 1.61 1.70 1.61 1.67 25,637,100
19/11/2018 1.50 1.67 1.46 1.64 34,219,400
16/11/2018 1.45 1.49 1.42 1.48 11,922,100
15/11/2018 1.36 1.46 1.36 1.45 16,615,700
14/11/2018 1.34 1.38 1.32 1.36 6,191,800
13/11/2018 1.31 1.33 1.31 1.31 1,674,700
12/11/2018 1.32 1.35 1.30 1.34 4,139,100
09/11/2018 1.34 1.35 1.25 1.27 4,575,700
08/11/2018 1.39 1.41 1.32 1.33 12,325,900
07/11/2018 1.20 1.22 1.19 1.21 952,500
06/11/2018 1.19 1.22 1.19 1.21 1,121,400
05/11/2018 1.17 1.20 1.17 1.20 930,700
02/11/2018 1.17 1.19 1.17 1.18 1,170,400
01/11/2018 1.17 1.17 1.16 1.16 661,900
Remark : Volume from SET main board.