Filter Dates: From / / To / /

Historical price from Jul 03, 2018 to Aug 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
4.40 4.40 4.10 4.24 1,031,500
Previous 4 weeks
(14/06/2018 to 12/07/2018)
4.66 4.76 3.92 4.34 4,762,500
Daily Historical Data
14/08/2018 4.14 4.16 4.10 4.12 272,500
10/08/2018 4.14 4.16 4.10 4.14 214,000
09/08/2018 4.06 4.18 4.06 4.12 392,700
08/08/2018 4.02 4.06 4.02 4.06 48,600
07/08/2018 4.04 4.10 4.00 4.02 166,500
06/08/2018 4.12 4.12 4.04 4.04 41,300
03/08/2018 4.04 4.10 4.02 4.04 104,000
02/08/2018 4.04 4.08 4.00 4.02 307,800
01/08/2018 4.14 4.14 4.00 4.04 711,000
31/07/2018 4.24 4.26 4.14 4.14 212,700
26/07/2018 4.30 4.32 4.24 4.24 161,600
25/07/2018 4.28 4.34 4.24 4.30 158,400
24/07/2018 4.28 4.28 4.24 4.24 68,500
23/07/2018 4.26 4.28 4.22 4.26 41,100
20/07/2018 4.22 4.24 4.20 4.22 64,700
19/07/2018 4.18 4.22 4.16 4.18 47,800
18/07/2018 4.24 4.24 4.10 4.14 264,600
17/07/2018 4.30 4.30 4.20 4.24 128,100
16/07/2018 4.36 4.36 4.26 4.26 49,200
13/07/2018 4.40 4.40 4.32 4.32 47,500
12/07/2018 4.30 4.42 4.30 4.34 125,600
11/07/2018 4.36 4.36 4.26 4.30 118,800
10/07/2018 4.38 4.40 4.34 4.36 173,800
09/07/2018 4.46 4.48 4.36 4.38 58,900
06/07/2018 4.44 4.46 4.36 4.46 220,600
05/07/2018 4.34 4.42 4.30 4.36 450,400
04/07/2018 4.22 4.70 4.22 4.36 960,500
03/07/2018 4.00 4.12 3.92 4.10 428,000
Remark : Volume from SET main board.