Filter Dates: From / / To / /

Historical price from Sep 02, 2019 to Oct 16, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2019 to 01/10/2019)
2.38 2.42 2.16 2.20 4,965,800
Previous 4 weeks
(21/08/2019 to 17/09/2019)
3.18 3.18 2.20 2.38 11,848,800
Daily Historical Data
16/10/2019 1.92 1.92 1.89 1.89 986,400
15/10/2019 1.95 1.95 1.92 1.92 636,100
11/10/2019 1.95 1.98 1.94 1.95 597,700
10/10/2019 1.98 1.98 1.93 1.95 878,900
09/10/2019 1.98 2.06 1.95 1.97 5,601,500
08/10/2019 1.84 1.98 1.83 1.91 5,558,300
07/10/2019 2.16 2.16 1.82 1.82 7,048,400
04/10/2019 2.18 2.20 2.12 2.12 1,342,600
03/10/2019 2.14 2.32 2.10 2.16 2,439,100
02/10/2019 2.18 2.20 2.10 2.16 195,000
01/10/2019 2.20 2.20 2.16 2.20 161,000
30/09/2019 2.22 2.26 2.18 2.22 714,700
27/09/2019 2.26 2.28 2.20 2.22 1,670,500
26/09/2019 2.38 2.38 2.20 2.24 1,258,600
25/09/2019 2.40 2.40 2.36 2.40 282,100
24/09/2019 2.42 2.42 2.38 2.40 174,900
23/09/2019 2.40 2.40 2.38 2.38 207,600
20/09/2019 2.40 2.40 2.38 2.40 251,200
19/09/2019 2.38 2.40 2.38 2.38 101,500
18/09/2019 2.38 2.42 2.38 2.38 143,700
17/09/2019 2.42 2.42 2.38 2.38 138,200
16/09/2019 2.46 2.46 2.38 2.42 494,100
13/09/2019 2.42 2.46 2.40 2.46 243,300
12/09/2019 2.46 2.46 2.42 2.44 157,100
11/09/2019 2.46 2.50 2.42 2.44 674,700
10/09/2019 2.44 2.46 2.44 2.44 252,600
09/09/2019 2.42 2.44 2.40 2.42 278,900
06/09/2019 2.46 2.48 2.20 2.42 2,700,500
05/09/2019 2.68 2.68 2.44 2.46 2,365,300
04/09/2019 2.72 2.74 2.64 2.72 375,900
03/09/2019 2.82 2.82 2.68 2.74 801,000
02/09/2019 2.76 2.82 2.72 2.82 426,000
Remark : Volume from SET main board.