Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 01, 2018 to Dec 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
0.74 0.77 0.69 0.74 6,016,000
Previous 4 weeks
(17/10/2018 to 14/11/2018)
0.92 0.93 0.73 0.73 29,419,900
Daily Historical Data
14/12/2018 0.72 0.72 0.71 0.71 1,274,700
13/12/2018 0.72 0.73 0.71 0.72 651,000
12/12/2018 0.71 0.72 0.71 0.72 849,900
11/12/2018 0.72 0.72 0.71 0.72 181,400
07/12/2018 0.71 0.72 0.71 0.72 603,500
06/12/2018 0.71 0.72 0.70 0.72 368,800
04/12/2018 0.72 0.73 0.71 0.72 323,800
03/12/2018 0.70 0.73 0.70 0.71 1,425,900
30/11/2018 0.74 0.74 0.70 0.70 1,513,600
29/11/2018 0.75 0.75 0.73 0.73 252,900
28/11/2018 0.72 0.76 0.72 0.74 1,033,800
27/11/2018 0.72 0.73 0.71 0.72 85,200
26/11/2018 0.72 0.73 0.71 0.73 79,100
23/11/2018 0.72 0.72 0.71 0.72 231,400
22/11/2018 0.70 0.73 0.70 0.72 199,900
21/11/2018 0.71 0.72 0.69 0.72 702,700
20/11/2018 0.71 0.72 0.71 0.71 465,000
19/11/2018 0.73 0.73 0.71 0.72 362,400
16/11/2018 0.76 0.77 0.71 0.72 2,304,900
15/11/2018 0.74 0.76 0.74 0.75 551,600
14/11/2018 0.77 0.78 0.73 0.73 1,349,600
13/11/2018 0.79 0.79 0.76 0.76 2,721,700
12/11/2018 0.80 0.81 0.77 0.77 955,000
09/11/2018 0.81 0.81 0.80 0.81 919,100
08/11/2018 0.81 0.82 0.80 0.81 1,078,200
07/11/2018 0.82 0.82 0.80 0.81 1,504,200
06/11/2018 0.83 0.83 0.81 0.81 1,077,500
05/11/2018 0.81 0.82 0.80 0.81 600,300
02/11/2018 0.81 0.83 0.80 0.80 1,418,600
01/11/2018 0.81 0.81 0.80 0.81 534,200
Remark : Volume from SET main board.