Historical Price

Filter Dates:

From
To

Historical price from Aug 01, 2018 to Sep 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
0.30 0.34 0.29 0.33 185,807,100
Previous 4 weeks
(31/07/2018 to 28/08/2018)
0.30 0.33 0.29 0.30 149,081,800
Daily Historical Data
25/09/2018 0.35 0.35 0.33 0.33 2,996,400
24/09/2018 0.34 0.35 0.33 0.34 3,435,300
21/09/2018 0.34 0.35 0.33 0.33 11,811,200
20/09/2018 0.34 0.35 0.33 0.34 8,203,100
19/09/2018 0.34 0.34 0.33 0.34 9,787,100
18/09/2018 0.33 0.34 0.33 0.34 10,120,900
17/09/2018 0.34 0.34 0.32 0.32 7,188,400
14/09/2018 0.33 0.34 0.32 0.33 4,815,100
13/09/2018 0.34 0.34 0.33 0.33 4,424,500
12/09/2018 0.33 0.34 0.33 0.33 4,735,100
11/09/2018 0.34 0.34 0.33 0.33 33,889,200
10/09/2018 0.34 0.34 0.33 0.33 25,719,600
07/09/2018 0.33 0.34 0.32 0.33 23,598,100
06/09/2018 0.32 0.33 0.31 0.33 7,930,300
05/09/2018 0.33 0.33 0.32 0.32 17,221,000
04/09/2018 0.31 0.34 0.30 0.32 51,888,200
03/09/2018 0.30 0.30 0.29 0.30 2,448,000
31/08/2018 0.30 0.30 0.29 0.30 10,701,300
30/08/2018 0.29 0.31 0.29 0.30 5,276,700
29/08/2018 0.30 0.30 0.29 0.29 7,134,700
28/08/2018 0.30 0.30 0.29 0.30 18,106,500
27/08/2018 0.30 0.30 0.29 0.30 6,677,600
24/08/2018 0.31 0.31 0.30 0.30 1,852,100
23/08/2018 0.31 0.31 0.30 0.31 1,895,300
22/08/2018 0.30 0.31 0.30 0.30 5,681,700
21/08/2018 0.31 0.31 0.30 0.30 7,394,800
20/08/2018 0.31 0.31 0.30 0.31 11,112,400
17/08/2018 0.32 0.32 0.31 0.31 3,033,400
16/08/2018 0.32 0.32 0.31 0.31 2,713,200
15/08/2018 0.31 0.32 0.30 0.31 5,607,300
14/08/2018 0.33 0.33 0.31 0.31 8,247,700
10/08/2018 0.32 0.33 0.31 0.33 14,731,800
09/08/2018 0.31 0.32 0.30 0.31 7,357,000
08/08/2018 0.31 0.31 0.30 0.30 918,100
07/08/2018 0.31 0.31 0.30 0.30 1,698,600
06/08/2018 0.30 0.31 0.29 0.30 4,344,900
03/08/2018 0.30 0.30 0.29 0.30 4,676,000
02/08/2018 0.32 0.32 0.29 0.30 26,585,700
01/08/2018 0.31 0.32 0.31 0.31 8,983,500
Remark : Volume from SET main board.