Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
0.95 1.00 0.95 0.96 9,292,300
Previous 4 weeks
(25/07/2018 to 24/08/2018)
1.03 1.15 0.94 0.95 72,076,100
Daily Historical Data
21/09/2018 0.99 1.00 0.97 1.00 4,739,100
20/09/2018 1.01 1.01 0.99 0.99 3,032,800
19/09/2018 1.06 1.06 0.99 1.00 9,256,800
18/09/2018 1.05 1.07 1.03 1.05 4,208,900
17/09/2018 1.05 1.06 1.04 1.05 4,208,000
14/09/2018 0.99 1.07 0.99 1.05 15,204,700
13/09/2018 0.97 1.00 0.97 0.98 1,767,500
12/09/2018 0.98 0.98 0.96 0.97 674,200
11/09/2018 0.97 0.98 0.97 0.98 796,900
10/09/2018 0.97 0.97 0.96 0.97 207,000
07/09/2018 0.98 0.98 0.96 0.96 455,600
06/09/2018 0.96 0.97 0.95 0.97 778,000
05/09/2018 0.98 0.99 0.95 0.96 1,241,900
04/09/2018 0.99 1.00 0.98 0.98 620,200
03/09/2018 1.00 1.00 0.98 0.98 425,000
31/08/2018 0.99 0.99 0.98 0.98 391,000
30/08/2018 0.98 1.00 0.97 0.99 1,057,500
29/08/2018 0.97 0.98 0.95 0.98 1,079,500
28/08/2018 0.97 0.98 0.95 0.97 982,600
27/08/2018 0.95 0.99 0.95 0.97 2,261,000
24/08/2018 0.95 0.96 0.94 0.95 275,600
23/08/2018 0.95 0.96 0.94 0.95 1,217,700
22/08/2018 0.95 0.97 0.95 0.95 1,690,600
21/08/2018 0.96 0.96 0.94 0.94 871,000
20/08/2018 0.95 0.96 0.94 0.96 977,000
17/08/2018 0.95 0.96 0.94 0.95 1,286,200
16/08/2018 0.94 0.96 0.94 0.95 1,842,600
15/08/2018 0.95 0.96 0.94 0.94 2,083,900
14/08/2018 0.95 0.97 0.94 0.95 3,675,800
10/08/2018 1.01 1.01 0.99 1.00 1,540,500
09/08/2018 1.03 1.03 0.99 1.00 8,161,400
08/08/2018 1.04 1.04 1.02 1.03 3,087,100
07/08/2018 1.06 1.09 1.03 1.03 5,683,000
06/08/2018 1.11 1.14 1.05 1.05 11,355,100
03/08/2018 1.12 1.15 1.10 1.10 7,430,100
02/08/2018 1.06 1.14 1.06 1.11 12,764,700
01/08/2018 1.04 1.08 1.04 1.07 3,096,000
Remark : Volume from SET main board.