Filter Dates: From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
3.66 3.80 3.50 3.78 304,200
Previous 4 weeks
(20/11/2018 to 19/12/2018)
3.84 3.96 3.58 3.66 606,900
Daily Historical Data
18/01/2019 3.68 3.72 3.66 3.70 7,400
17/01/2019 3.76 3.76 3.70 3.70 22,800
16/01/2019 3.68 3.70 3.68 3.68 15,400
15/01/2019 3.74 3.74 3.66 3.68 82,800
14/01/2019 3.76 3.76 3.74 3.74 700
11/01/2019 3.70 3.86 3.68 3.76 200,000
10/01/2019 3.70 3.78 3.70 3.74 8,800
09/01/2019 3.68 3.74 3.68 3.70 240,100
08/01/2019 3.70 3.82 3.70 3.72 41,200
07/01/2019 3.78 3.82 3.76 3.76 10,600
04/01/2019 3.74 3.78 3.68 3.78 13,400
03/01/2019 3.68 3.80 3.66 3.76 15,700
02/01/2019 3.68 3.70 3.62 3.70 15,800
28/12/2018 3.50 3.74 3.50 3.74 45,800
27/12/2018 3.68 3.68 3.50 3.60 9,000
26/12/2018 3.62 3.64 3.58 3.64 16,800
25/12/2018 3.70 3.70 3.50 3.64 169,600
24/12/2018 3.66 3.78 3.62 3.76 11,100
21/12/2018 3.62 3.72 3.62 3.70 4,900
20/12/2018 3.66 3.66 3.64 3.66 2,100
19/12/2018 3.60 3.66 3.60 3.66 6,600
18/12/2018 3.58 3.60 3.58 3.60 9,200
17/12/2018 3.60 3.68 3.60 3.62 16,100
14/12/2018 3.72 3.78 3.68 3.68 31,700
13/12/2018 3.74 3.78 3.68 3.76 32,700
12/12/2018 3.76 3.80 3.76 3.76 91,500
11/12/2018 3.86 3.88 3.74 3.88 16,000
07/12/2018 3.82 3.82 3.82 3.82 2,000
06/12/2018 3.82 3.84 3.82 3.84 12,300
04/12/2018 3.90 3.90 3.82 3.84 46,900
03/12/2018 3.94 3.94 3.90 3.92 55,800
Remark : Volume from SET main board.