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

Historical price from Jun 01, 2018 to Jul 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
1.33 1.33 1.05 1.13 7,462,600
Previous 4 weeks
(22/05/2018 to 19/06/2018)
1.41 1.48 1.30 1.33 21,928,100
Daily Historical Data
18/07/2018 1.14 1.14 1.12 1.13 100,800
17/07/2018 1.14 1.14 1.12 1.13 223,200
16/07/2018 1.16 1.16 1.14 1.14 400,700
13/07/2018 1.16 1.16 1.15 1.15 341,100
12/07/2018 1.13 1.18 1.12 1.15 981,400
11/07/2018 1.13 1.14 1.11 1.12 270,000
10/07/2018 1.13 1.13 1.11 1.12 239,000
09/07/2018 1.13 1.13 1.11 1.12 251,200
06/07/2018 1.10 1.13 1.10 1.11 471,200
05/07/2018 1.13 1.14 1.10 1.11 489,700
04/07/2018 1.16 1.16 1.12 1.13 431,600
03/07/2018 1.12 1.13 1.11 1.13 792,100
29/06/2018 1.12 1.12 1.05 1.08 1,251,600
28/06/2018 1.21 1.21 1.10 1.10 1,382,100
27/06/2018 1.22 1.22 1.20 1.20 448,200
26/06/2018 1.24 1.24 1.20 1.21 794,800
25/06/2018 1.26 1.27 1.24 1.24 611,600
22/06/2018 1.26 1.30 1.25 1.25 820,200
21/06/2018 1.31 1.31 1.28 1.28 573,500
20/06/2018 1.33 1.33 1.31 1.31 356,900
19/06/2018 1.35 1.36 1.30 1.33 1,271,300
18/06/2018 1.36 1.37 1.35 1.35 371,900
15/06/2018 1.37 1.39 1.36 1.36 585,400
14/06/2018 1.39 1.39 1.37 1.37 662,500
13/06/2018 1.39 1.40 1.36 1.37 1,233,200
12/06/2018 1.40 1.40 1.38 1.39 924,800
11/06/2018 1.38 1.40 1.38 1.39 310,500
08/06/2018 1.40 1.40 1.37 1.39 885,600
07/06/2018 1.40 1.40 1.38 1.39 327,200
06/06/2018 1.40 1.41 1.38 1.39 596,000
05/06/2018 1.40 1.40 1.37 1.39 912,000
04/06/2018 1.39 1.40 1.39 1.39 1,383,100
01/06/2018 1.40 1.46 1.40 1.41 5,126,100
Remark : Volume from SET main board.