Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2018 to 06/09/2018)
12.70 12.90 12.20 12.30 18,563,400
Previous 4 weeks
(24/07/2018 to 23/08/2018)
12.40 12.90 12.30 12.70 67,869,000
Daily Historical Data
20/09/2018 12.50 12.60 12.40 12.60 3,462,600
19/09/2018 12.40 12.60 12.40 12.50 5,556,100
18/09/2018 12.40 12.60 12.30 12.40 4,527,200
17/09/2018 12.40 12.40 12.30 12.30 818,500
14/09/2018 12.30 12.40 12.30 12.30 2,679,200
13/09/2018 12.30 12.40 12.20 12.30 2,691,000
12/09/2018 12.30 12.40 12.20 12.30 2,056,700
11/09/2018 12.30 12.40 12.30 12.30 629,500
10/09/2018 12.30 12.40 12.30 12.40 1,263,000
07/09/2018 12.30 12.50 12.30 12.40 2,228,900
06/09/2018 12.40 12.40 12.30 12.30 425,200
05/09/2018 12.40 12.50 12.30 12.30 1,267,800
04/09/2018 12.40 12.50 12.30 12.50 856,900
03/09/2018 12.40 12.50 12.20 12.50 3,221,600
31/08/2018 12.40 12.40 12.30 12.40 618,600
30/08/2018 12.30 12.50 12.30 12.40 826,100
29/08/2018 12.40 12.50 12.30 12.40 2,391,300
28/08/2018 12.80 12.90 12.70 12.70 3,485,600
27/08/2018 12.80 12.90 12.70 12.90 2,180,200
24/08/2018 12.70 12.90 12.70 12.90 3,290,100
23/08/2018 12.60 12.90 12.60 12.70 1,637,500
22/08/2018 12.60 12.70 12.60 12.70 868,000
21/08/2018 12.80 12.90 12.50 12.50 5,922,300
20/08/2018 12.70 12.80 12.60 12.80 1,730,300
17/08/2018 12.80 12.80 12.60 12.70 1,485,100
16/08/2018 12.60 12.80 12.50 12.80 5,982,200
15/08/2018 12.50 12.70 12.40 12.50 2,272,100
14/08/2018 12.40 12.60 12.40 12.50 2,285,500
10/08/2018 12.50 12.60 12.40 12.40 1,583,600
09/08/2018 12.50 12.50 12.40 12.50 3,990,500
08/08/2018 12.60 12.60 12.40 12.60 1,995,600
07/08/2018 12.60 12.70 12.40 12.50 3,816,600
06/08/2018 12.70 12.80 12.60 12.60 3,179,700
03/08/2018 12.50 12.80 12.40 12.80 10,167,100
02/08/2018 12.50 12.50 12.40 12.50 2,040,800
01/08/2018 12.50 12.50 12.30 12.40 5,740,200
31/07/2018 12.30 12.50 12.30 12.50 3,625,400
26/07/2018 12.30 12.40 12.30 12.30 2,002,400
25/07/2018 12.40 12.50 12.30 12.30 5,492,400
24/07/2018 12.40 12.40 12.30 12.40 2,051,700
23/07/2018 12.50 12.50 12.30 12.50 1,693,800
20/07/2018 12.40 12.50 12.30 12.50 2,430,700
19/07/2018 12.40 12.40 12.30 12.40 1,365,100
18/07/2018 12.40 12.50 12.30 12.40 2,258,800
17/07/2018 12.40 12.50 12.20 12.40 3,675,700
16/07/2018 12.40 12.40 12.30 12.40 728,400
13/07/2018 12.40 12.40 12.30 12.40 952,400
12/07/2018 12.40 12.40 12.20 12.40 4,450,300
11/07/2018 12.40 12.40 12.10 12.40 3,445,000
10/07/2018 12.40 12.50 12.30 12.50 11,156,300
09/07/2018 12.20 12.40 12.00 12.40 7,953,700
06/07/2018 11.90 12.10 11.90 12.10 4,153,700
05/07/2018 11.90 11.90 11.70 11.90 2,424,400
04/07/2018 11.80 11.90 11.70 11.80 1,110,400
03/07/2018 11.90 11.90 11.70 11.80 3,150,200
29/06/2018 11.60 11.80 11.50 11.70 6,510,400
28/06/2018 11.60 11.70 11.50 11.50 4,769,200
27/06/2018 11.50 11.70 11.50 11.70 5,557,100
26/06/2018 11.60 11.70 11.50 11.60 1,896,100
25/06/2018 11.70 11.70 11.50 11.50 2,671,900
Remark : Volume from SET main board.