Filter Dates: From / / To / /

Historical price from Feb 01, 2019 to Mar 20, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/02/2019 to 06/03/2019)
3.72 3.88 3.68 3.80 654,000
Previous 4 weeks
(23/01/2019 to 20/02/2019)
3.66 3.74 3.58 3.72 1,199,500
Daily Historical Data
20/03/2019 3.86 3.86 3.86 3.86 9,000
19/03/2019 3.86 3.92 3.86 3.90 17,700
18/03/2019 3.84 3.92 3.84 3.86 60,900
15/03/2019 3.84 3.86 3.82 3.82 32,800
14/03/2019 3.82 3.86 3.82 3.82 41,100
13/03/2019 3.92 3.92 3.80 3.80 81,000
12/03/2019 3.84 3.94 3.84 3.92 9,300
11/03/2019 3.94 3.94 3.88 3.90 76,700
08/03/2019 3.86 3.96 3.80 3.92 97,800
07/03/2019 3.80 3.80 3.80 3.80 12,000
06/03/2019 3.78 3.80 3.78 3.80 34,500
05/03/2019 3.86 3.88 3.80 3.80 30,300
04/03/2019 3.80 3.82 3.70 3.82 121,400
01/03/2019 3.72 3.72 3.70 3.72 25,000
28/02/2019 3.72 3.74 3.72 3.72 65,400
27/02/2019 3.72 3.72 3.68 3.68 47,500
26/02/2019 3.74 3.74 3.70 3.70 123,600
25/02/2019 3.74 3.74 3.72 3.74 47,300
22/02/2019 3.74 3.76 3.72 3.74 69,500
21/02/2019 3.72 3.82 3.70 3.72 89,500
20/02/2019 3.70 3.74 3.70 3.72 64,700
18/02/2019 3.68 3.72 3.68 3.70 1,500
15/02/2019 3.70 3.72 3.68 3.68 30,400
14/02/2019 3.70 3.72 3.68 3.72 13,400
13/02/2019 3.66 3.72 3.66 3.72 35,000
12/02/2019 3.64 3.66 3.64 3.66 48,100
11/02/2019 3.64 3.64 3.60 3.64 99,800
08/02/2019 3.70 3.70 3.68 3.68 36,900
07/02/2019 3.74 3.74 3.68 3.68 52,900
06/02/2019 3.66 3.74 3.66 3.70 35,800
05/02/2019 3.64 3.66 3.64 3.64 67,100
04/02/2019 3.66 3.68 3.64 3.66 44,800
01/02/2019 3.64 3.70 3.64 3.66 83,100
Remark : Volume from SET main board.