Historical Price

Filter Dates:

From / / To / /

Historical price from Feb 01, 2019 to Mar 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/02/2019 to 04/03/2019)
0.90 0.90 0.75 0.76 34,718,800
Previous 4 weeks
(21/01/2019 to 15/02/2019)
0.74 1.02 0.72 0.90 243,321,200
Daily Historical Data
18/03/2019 0.74 0.75 0.73 0.74 840,600
15/03/2019 0.75 0.76 0.74 0.74 461,400
14/03/2019 0.75 0.76 0.73 0.76 1,316,400
13/03/2019 0.74 0.75 0.72 0.74 1,398,300
12/03/2019 0.76 0.77 0.74 0.74 1,504,400
11/03/2019 0.76 0.77 0.76 0.77 258,200
08/03/2019 0.77 0.77 0.76 0.77 595,700
07/03/2019 0.77 0.78 0.76 0.76 842,000
06/03/2019 0.77 0.77 0.76 0.77 465,700
05/03/2019 0.76 0.77 0.76 0.77 291,000
04/03/2019 0.78 0.78 0.76 0.76 1,366,000
01/03/2019 0.76 0.77 0.75 0.76 645,600
28/02/2019 0.76 0.78 0.75 0.77 1,011,900
27/02/2019 0.78 0.78 0.75 0.77 6,737,200
26/02/2019 0.81 0.83 0.80 0.80 3,763,700
25/02/2019 0.84 0.84 0.81 0.82 2,835,400
22/02/2019 0.85 0.85 0.82 0.84 3,171,200
21/02/2019 0.85 0.89 0.85 0.85 3,997,200
20/02/2019 0.87 0.88 0.85 0.85 3,429,300
18/02/2019 0.90 0.90 0.86 0.86 7,761,300
15/02/2019 0.91 0.92 0.89 0.90 4,641,300
14/02/2019 0.92 0.96 0.90 0.90 13,128,100
13/02/2019 0.92 1.02 0.92 0.93 75,922,800
12/02/2019 0.84 0.90 0.84 0.89 20,432,900
11/02/2019 0.85 0.85 0.82 0.84 2,508,100
08/02/2019 0.87 0.88 0.85 0.85 5,995,900
07/02/2019 0.85 0.94 0.85 0.86 27,851,300
06/02/2019 0.85 0.88 0.84 0.84 8,475,200
05/02/2019 0.79 0.91 0.78 0.85 46,914,300
04/02/2019 0.80 0.81 0.77 0.78 1,983,100
01/02/2019 0.82 0.82 0.80 0.80 1,467,800
Remark : Volume from SET main board.