Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 16, 2018

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
1.44 1.70 1.30 1.70 2,244,000
Previous 4 weeks
(18/05/2018 to 15/06/2018)
1.50 1.66 1.36 1.46 933,200
Daily Historical Data
16/07/2018 1.42 1.50 1.41 1.41 21,200
13/07/2018 1.43 1.48 1.43 1.48 4,200
12/07/2018 1.41 1.48 1.41 1.48 200
11/07/2018 1.42 1.46 1.42 1.46 600
10/07/2018 1.42 1.46 1.42 1.42 5,500
09/07/2018 1.38 1.48 1.38 1.48 400
06/07/2018 1.41 1.42 1.41 1.42 200
05/07/2018 1.50 1.50 1.40 1.40 60,700
04/07/2018 1.48 1.52 1.48 1.52 34,800
03/07/2018 1.59 1.60 1.48 1.57 5,700
29/06/2018 1.66 1.70 1.65 1.70 659,200
28/06/2018 1.56 1.67 1.54 1.67 788,500
27/06/2018 1.49 1.60 1.49 1.59 417,400
26/06/2018 1.38 1.52 1.38 1.48 200,600
25/06/2018 1.41 1.43 1.39 1.42 75,300
22/06/2018 1.39 1.39 1.31 1.37 300
21/06/2018 1.35 1.37 1.30 1.37 43,000
20/06/2018 1.31 1.38 1.30 1.33 6,500
19/06/2018 1.38 1.39 1.35 1.38 31,600
18/06/2018 1.44 1.45 1.40 1.40 21,600
15/06/2018 1.37 1.46 1.37 1.46 400
14/06/2018 1.44 1.44 1.41 1.43 1,200
13/06/2018 1.41 1.46 1.41 1.42 54,900
12/06/2018 1.40 1.40 1.39 1.39 14,500
11/06/2018 1.37 1.40 1.36 1.40 37,300
08/06/2018 1.37 1.40 1.36 1.40 56,500
07/06/2018 1.40 1.40 1.39 1.39 11,200
06/06/2018 1.44 1.44 1.39 1.39 74,300
05/06/2018 1.45 1.45 1.44 1.45 37,200
04/06/2018 1.46 1.46 1.43 1.43 5,000
01/06/2018 - - - - 0
Remark : Volume from SET main board.