Filter Dates: From / / To / /

Historical price from Sep 03, 2018 to Oct 16, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
4.52 4.62 4.46 4.58 2,500,400
Previous 4 weeks
(21/08/2018 to 17/09/2018)
4.30 4.72 4.30 4.56 5,112,300
Daily Historical Data
16/10/2018 4.58 4.58 4.58 4.58 50,100
12/10/2018 4.58 4.60 4.58 4.58 28,500
11/10/2018 4.60 4.60 4.58 4.58 688,200
10/10/2018 4.58 4.62 4.58 4.62 36,500
09/10/2018 4.60 4.62 4.58 4.58 73,200
08/10/2018 4.60 4.60 4.58 4.58 237,000
05/10/2018 4.60 4.60 4.58 4.58 104,100
04/10/2018 4.70 4.70 4.58 4.58 287,200
03/10/2018 4.58 4.60 4.58 4.60 453,200
02/10/2018 4.60 4.70 4.58 4.58 61,300
01/10/2018 4.56 4.58 4.54 4.58 618,900
28/09/2018 4.56 4.60 4.56 4.56 252,200
27/09/2018 4.60 4.62 4.56 4.56 177,600
26/09/2018 4.56 4.58 4.54 4.56 137,400
25/09/2018 4.56 4.58 4.54 4.56 362,100
24/09/2018 4.60 4.60 4.54 4.58 63,300
21/09/2018 4.54 4.60 4.54 4.58 44,700
20/09/2018 4.52 4.58 4.46 4.58 332,600
19/09/2018 4.56 4.58 4.56 4.58 324,100
18/09/2018 4.52 4.56 4.52 4.56 187,500
17/09/2018 4.52 4.56 4.50 4.56 23,300
14/09/2018 4.58 4.58 4.50 4.52 163,900
13/09/2018 4.60 4.60 4.50 4.58 157,200
12/09/2018 4.54 4.54 4.50 4.50 130,000
11/09/2018 4.58 4.60 4.54 4.54 105,600
10/09/2018 4.62 4.62 4.60 4.60 76,600
07/09/2018 4.60 4.62 4.60 4.62 55,000
06/09/2018 4.64 4.66 4.60 4.62 321,500
05/09/2018 4.66 4.66 4.56 4.62 440,000
04/09/2018 4.70 4.70 4.58 4.62 314,000
03/09/2018 4.62 4.72 4.60 4.64 226,000
Remark : Volume from SET main board.