Historical Price

Filter Dates:

From
To

Historical price from May 02, 2018 to Jun 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/05/2018 to 04/06/2018)
0.31 0.32 0.29 0.29 60,095,800
Previous 4 weeks
(20/04/2018 to 18/05/2018)
0.33 0.35 0.31 0.31 82,733,600
Daily Historical Data
18/06/2018 0.30 0.30 0.28 0.29 24,870,700
15/06/2018 0.29 0.30 0.28 0.30 22,803,200
14/06/2018 0.29 0.30 0.28 0.30 4,671,300
13/06/2018 0.29 0.30 0.28 0.30 5,941,900
12/06/2018 0.29 0.29 0.28 0.28 2,149,600
11/06/2018 0.29 0.30 0.28 0.29 4,266,600
08/06/2018 0.29 0.29 0.28 0.29 7,101,000
07/06/2018 0.30 0.30 0.28 0.28 8,881,500
06/06/2018 0.30 0.30 0.28 0.29 11,505,700
05/06/2018 0.29 0.30 0.28 0.29 9,161,500
04/06/2018 0.31 0.31 0.29 0.29 33,651,600
01/06/2018 0.31 0.32 0.30 0.30 2,572,400
31/05/2018 0.32 0.32 0.30 0.31 4,324,100
30/05/2018 0.32 0.32 0.31 0.32 2,299,000
28/05/2018 0.31 0.32 0.30 0.31 1,220,400
25/05/2018 0.31 0.32 0.31 0.31 1,962,500
24/05/2018 0.32 0.32 0.31 0.31 468,200
23/05/2018 0.32 0.32 0.31 0.31 2,234,800
22/05/2018 0.32 0.32 0.30 0.31 10,267,700
21/05/2018 0.31 0.32 0.31 0.32 1,095,100
18/05/2018 0.31 0.32 0.31 0.31 5,883,100
17/05/2018 0.31 0.32 0.31 0.31 1,336,000
16/05/2018 0.32 0.32 0.31 0.31 2,742,700
15/05/2018 0.32 0.33 0.31 0.32 2,695,000
14/05/2018 0.32 0.32 0.31 0.31 4,007,800
11/05/2018 0.32 0.32 0.31 0.32 3,837,900
10/05/2018 0.31 0.32 0.31 0.31 3,713,100
09/05/2018 0.32 0.32 0.31 0.32 1,237,300
08/05/2018 0.32 0.32 0.31 0.31 3,408,200
07/05/2018 0.32 0.32 0.31 0.32 2,637,700
04/05/2018 0.32 0.33 0.31 0.32 6,124,200
03/05/2018 0.33 0.33 0.32 0.32 4,113,500
02/05/2018 0.33 0.33 0.32 0.33 9,241,400
Remark : Volume from SET main board.