Filter Dates:
From / / To / /

Historical price from Jul 25, 2018 to Oct 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2018 to 05/10/2018)
9.25 9.65 9.15 9.40 642,300
Previous 4 weeks
(27/08/2018 to 21/09/2018)
9.30 9.50 9.00 9.15 1,573,500
Daily Historical Data
22/10/2018 9.45 9.45 9.10 9.30 80,700
19/10/2018 9.25 9.40 9.20 9.40 80,200
18/10/2018 9.35 9.35 9.20 9.30 23,100
17/10/2018 9.25 9.30 9.25 9.30 17,200
16/10/2018 9.25 9.30 9.25 9.30 8,000
12/10/2018 9.35 9.35 9.25 9.30 235,700
11/10/2018 9.25 9.40 9.15 9.40 168,500
10/10/2018 9.25 9.30 9.25 9.30 21,800
09/10/2018 9.45 9.45 9.20 9.20 99,900
08/10/2018 9.30 9.40 9.25 9.35 34,100
05/10/2018 9.35 9.50 9.30 9.40 65,100
04/10/2018 9.50 9.50 9.35 9.35 62,200
03/10/2018 9.35 9.65 9.35 9.55 52,900
02/10/2018 9.40 9.55 9.35 9.40 25,500
01/10/2018 9.25 9.55 9.15 9.55 152,600
28/09/2018 9.30 9.30 9.25 9.30 20,300
27/09/2018 9.45 9.50 9.30 9.35 20,800
26/09/2018 9.30 9.40 9.25 9.40 54,600
25/09/2018 9.35 9.35 9.30 9.35 83,400
24/09/2018 9.25 9.50 9.15 9.50 104,900
21/09/2018 9.30 9.30 9.15 9.15 67,400
20/09/2018 9.30 9.30 9.15 9.15 165,200
19/09/2018 9.45 9.45 9.25 9.30 163,700
18/09/2018 9.25 9.50 9.20 9.50 239,300
17/09/2018 9.10 9.40 9.10 9.40 71,700
14/09/2018 9.20 9.20 9.05 9.10 131,500
13/09/2018 9.35 9.35 9.25 9.25 8,700
12/09/2018 9.40 9.40 9.20 9.25 19,600
11/09/2018 9.15 9.50 9.00 9.50 158,200
10/09/2018 9.15 9.30 9.00 9.25 21,300
07/09/2018 9.00 9.15 9.00 9.15 19,100
06/09/2018 9.25 9.25 9.10 9.10 25,900
05/09/2018 9.50 9.50 9.20 9.20 42,800
04/09/2018 9.30 9.50 9.15 9.50 251,000
03/09/2018 9.20 9.35 9.20 9.35 26,800
31/08/2018 9.20 9.45 9.20 9.25 55,600
30/08/2018 9.20 9.25 9.15 9.25 20,400
29/08/2018 9.20 9.20 9.15 9.15 21,700
28/08/2018 9.35 9.35 9.25 9.25 30,300
27/08/2018 9.30 9.45 9.15 9.45 33,300
24/08/2018 9.30 9.30 9.30 9.30 3,500
23/08/2018 9.35 9.35 9.30 9.35 5,700
22/08/2018 9.25 9.50 9.20 9.50 134,300
21/08/2018 9.20 9.35 9.15 9.35 29,900
20/08/2018 9.25 9.25 9.15 9.25 20,200
17/08/2018 9.25 9.30 9.25 9.25 40,600
16/08/2018 9.30 9.35 9.25 9.25 66,100
15/08/2018 9.10 9.50 9.10 9.50 79,600
14/08/2018 9.25 9.25 9.00 9.20 66,600
10/08/2018 9.45 9.45 9.20 9.30 28,400
09/08/2018 9.45 9.50 9.40 9.50 2,400
08/08/2018 9.45 9.50 9.40 9.50 2,500
07/08/2018 9.45 9.45 9.45 9.45 3,900
06/08/2018 9.50 9.50 9.30 9.40 107,400
03/08/2018 9.50 9.55 9.50 9.55 14,200
02/08/2018 9.50 9.55 9.45 9.50 15,500
01/08/2018 9.60 9.60 9.50 9.60 40,100
31/07/2018 9.50 9.55 9.50 9.50 11,900
26/07/2018 9.65 9.65 9.50 9.60 31,800
25/07/2018 9.55 9.60 9.50 9.60 33,200
Remark : Volume from SET main board.