Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
1.60 1.70 1.48 1.48 738,000
Previous 4 weeks
(24/08/2018 to 20/09/2018)
1.49 1.60 1.45 1.60 336,400
Daily Historical Data
19/10/2018 - - - - 0
18/10/2018 1.42 1.42 1.42 1.42 200
17/10/2018 - - - - 0
16/10/2018 - - - - 0
12/10/2018 - - - - 0
11/10/2018 1.50 1.50 1.50 1.50 6,000
10/10/2018 - - - - 0
09/10/2018 - - - - 0
08/10/2018 1.50 1.50 1.50 1.50 3,000
05/10/2018 1.45 1.45 1.45 1.45 100
04/10/2018 - - - - 0
03/10/2018 1.48 1.48 1.48 1.48 100
02/10/2018 1.60 1.60 1.60 1.60 100
01/10/2018 - - - - 0
28/09/2018 1.67 1.70 1.67 1.70 161,700
27/09/2018 - - - - 0
26/09/2018 1.64 1.67 1.63 1.67 201,000
25/09/2018 1.64 1.65 1.63 1.65 57,000
24/09/2018 1.62 1.64 1.61 1.64 143,800
21/09/2018 1.60 1.62 1.60 1.62 174,300
20/09/2018 1.60 1.60 1.60 1.60 15,000
19/09/2018 1.58 1.58 1.58 1.58 10,000
18/09/2018 1.54 1.56 1.54 1.56 7,100
17/09/2018 1.53 1.54 1.53 1.54 11,200
14/09/2018 1.52 1.52 1.52 1.52 18,400
13/09/2018 - - - - 0
12/09/2018 1.47 1.47 1.47 1.47 3,000
11/09/2018 1.46 1.46 1.46 1.46 3,400
10/09/2018 - - - - 0
07/09/2018 - - - - 0
06/09/2018 1.46 1.46 1.46 1.46 100
05/09/2018 1.45 1.45 1.45 1.45 1,100
04/09/2018 1.46 1.46 1.45 1.45 40,300
03/09/2018 1.46 1.46 1.46 1.46 2,200
Remark : Volume from SET main board.