Filter Dates: From / / To / /

Historical price from May 02, 2019 to Jun 14, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/05/2019 to 30/05/2019)
3.60 3.62 3.44 3.46 488,400
Previous 4 weeks
(12/04/2019 to 15/05/2019)
3.86 4.00 3.60 3.60 3,646,000
Daily Historical Data
14/06/2019 3.40 3.40 3.36 3.38 110,100
13/06/2019 3.40 3.40 3.38 3.40 18,000
12/06/2019 3.40 3.42 3.40 3.42 6,200
11/06/2019 3.44 3.44 3.40 3.40 57,000
10/06/2019 3.38 3.40 3.38 3.38 108,300
07/06/2019 3.36 3.38 3.36 3.36 86,100
06/06/2019 3.38 3.38 3.32 3.36 156,000
05/06/2019 3.38 3.40 3.34 3.40 2,900
04/06/2019 3.40 3.42 3.34 3.40 20,800
31/05/2019 3.46 3.46 3.42 3.42 31,800
30/05/2019 3.44 3.46 3.44 3.46 2,500
29/05/2019 3.48 3.48 3.46 3.46 90,700
28/05/2019 3.52 3.54 3.48 3.48 52,300
27/05/2019 3.48 3.48 3.46 3.48 24,800
24/05/2019 3.52 3.52 3.50 3.50 5,100
23/05/2019 3.56 3.60 3.50 3.50 83,000
22/05/2019 3.58 3.58 3.52 3.52 41,800
21/05/2019 3.56 3.58 3.56 3.58 83,600
17/05/2019 3.58 3.62 3.58 3.58 3,300
16/05/2019 3.60 3.60 3.56 3.58 101,300
15/05/2019 3.60 3.62 3.60 3.60 205,700
14/05/2019 3.62 3.66 3.60 3.60 63,000
13/05/2019 3.68 3.68 3.60 3.60 63,800
10/05/2019 3.64 3.68 3.62 3.68 48,100
09/05/2019 3.70 3.70 3.64 3.64 96,600
08/05/2019 3.78 3.78 3.68 3.68 165,200
07/05/2019 3.80 3.80 3.78 3.78 80,000
03/05/2019 3.84 3.84 3.76 3.76 127,800
02/05/2019 3.86 3.86 3.80 3.84 73,800
Remark : Volume from SET main board.