Filter Dates: From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
3.36 3.42 3.12 3.20 1,613,800
Previous 4 weeks
(26/06/2019 to 24/07/2019)
3.40 3.56 2.38 3.36 3,550,500
Daily Historical Data
23/08/2019 3.12 3.14 3.00 3.08 513,000
22/08/2019 3.14 3.16 3.14 3.16 1,000
21/08/2019 3.18 3.18 3.14 3.16 4,300
20/08/2019 3.18 3.18 3.16 3.16 3,900
19/08/2019 3.14 3.18 3.14 3.18 43,500
16/08/2019 3.24 3.24 3.10 3.14 118,500
15/08/2019 3.16 3.16 3.10 3.12 353,300
14/08/2019 3.24 3.34 3.16 3.16 39,300
13/08/2019 3.22 3.22 3.16 3.16 101,300
09/08/2019 3.20 3.24 3.20 3.24 75,400
08/08/2019 3.26 3.28 3.20 3.20 137,900
07/08/2019 3.28 3.28 3.26 3.26 161,400
06/08/2019 3.24 3.30 3.20 3.24 339,200
05/08/2019 3.14 3.18 3.14 3.18 15,500
02/08/2019 3.16 3.18 3.12 3.14 107,500
01/08/2019 3.20 3.20 3.14 3.14 82,300
31/07/2019 3.26 3.26 3.20 3.20 121,000
30/07/2019 3.36 3.36 3.26 3.26 82,100
26/07/2019 3.40 3.40 3.24 3.36 424,400
25/07/2019 3.36 3.42 3.34 3.36 142,500
24/07/2019 3.28 3.36 3.28 3.36 234,400
23/07/2019 3.24 3.28 3.24 3.28 35,100
22/07/2019 3.26 3.26 3.20 3.24 164,000
19/07/2019 3.38 3.42 2.38 3.28 1,072,500
18/07/2019 3.40 3.40 3.38 3.38 4,500
17/07/2019 3.46 3.46 3.40 3.40 196,400
15/07/2019 3.38 3.46 3.38 3.40 260,200
12/07/2019 3.42 3.42 3.38 3.38 79,900
11/07/2019 3.38 3.56 3.38 3.46 191,300
10/07/2019 3.34 3.38 3.34 3.36 175,300
09/07/2019 3.36 3.38 3.36 3.36 43,000
08/07/2019 3.36 3.38 3.36 3.38 46,400
05/07/2019 3.36 3.36 3.34 3.36 22,900
04/07/2019 3.40 3.40 3.32 3.36 129,300
03/07/2019 3.36 3.40 3.36 3.40 134,500
02/07/2019 3.38 3.40 3.36 3.36 193,000
01/07/2019 3.40 3.40 3.38 3.38 159,500
Remark : Volume from SET main board.