Filter Dates: From / / To / /

Historical price from Nov 01, 2019 to Dec 13, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2019 to 27/11/2019)
2.14 2.24 2.12 2.16 12,432,200
Previous 4 weeks
(16/10/2019 to 13/11/2019)
1.92 2.28 1.86 2.12 42,832,300
Daily Historical Data
13/12/2019 2.12 2.16 2.10 2.14 566,800
12/12/2019 2.06 2.10 2.02 2.08 341,500
11/12/2019 2.00 2.08 2.00 2.06 782,600
09/12/2019 2.02 2.02 1.99 2.00 269,500
06/12/2019 2.00 2.04 1.99 2.00 1,139,600
04/12/2019 2.04 2.06 2.00 2.00 2,002,200
03/12/2019 2.08 2.08 2.04 2.06 424,600
02/12/2019 2.14 2.14 2.06 2.08 1,319,600
29/11/2019 2.18 2.18 2.14 2.14 501,400
28/11/2019 2.18 2.20 2.16 2.16 346,700
27/11/2019 2.20 2.22 2.16 2.16 237,900
26/11/2019 2.20 2.20 2.16 2.20 304,000
25/11/2019 2.18 2.22 2.16 2.18 469,000
22/11/2019 2.20 2.20 2.16 2.18 242,800
21/11/2019 2.20 2.20 2.16 2.16 534,100
20/11/2019 2.20 2.22 2.18 2.20 876,300
19/11/2019 2.18 2.22 2.14 2.20 1,570,300
18/11/2019 2.16 2.20 2.12 2.16 2,178,000
15/11/2019 2.18 2.24 2.14 2.14 2,708,200
14/11/2019 2.14 2.24 2.14 2.18 3,311,600
13/11/2019 2.14 2.20 2.10 2.12 4,868,800
12/11/2019 1.99 2.04 1.99 2.04 568,100
11/11/2019 2.10 2.10 1.98 1.99 1,869,700
08/11/2019 2.08 2.12 2.08 2.08 1,100,300
07/11/2019 2.06 2.16 2.06 2.06 2,699,400
06/11/2019 1.97 2.04 1.97 2.04 1,529,600
05/11/2019 1.90 1.96 1.90 1.96 745,000
04/11/2019 1.90 1.91 1.89 1.89 700,900
01/11/2019 1.91 1.92 1.88 1.89 266,700
Remark : Volume from SET main board.