Historical Price

Filter Dates:

From
To

Historical price from Nov 01, 2018 to Dec 13, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2018 to 27/11/2018)
0.43 0.62 0.40 0.55 1,787,563,900
Previous 4 weeks
(16/10/2018 to 13/11/2018)
0.32 0.46 0.31 0.43 370,898,800
Daily Historical Data
13/12/2018 0.53 0.54 0.51 0.51 26,572,000
12/12/2018 0.55 0.56 0.53 0.53 21,517,800
11/12/2018 0.53 0.56 0.53 0.55 28,919,200
07/12/2018 0.54 0.54 0.52 0.52 16,052,200
06/12/2018 0.54 0.55 0.53 0.54 61,324,800
04/12/2018 0.56 0.57 0.55 0.55 19,622,000
03/12/2018 0.57 0.58 0.56 0.56 29,331,800
30/11/2018 0.58 0.59 0.56 0.56 44,575,200
29/11/2018 0.55 0.58 0.55 0.57 98,536,700
28/11/2018 0.55 0.55 0.52 0.55 74,848,100
27/11/2018 0.54 0.58 0.53 0.55 56,556,600
26/11/2018 0.56 0.61 0.51 0.53 180,506,000
23/11/2018 0.46 0.55 0.46 0.55 150,912,900
22/11/2018 0.46 0.48 0.44 0.46 52,576,200
21/11/2018 0.44 0.47 0.40 0.45 145,070,900
20/11/2018 0.60 0.61 0.43 0.46 352,881,200
19/11/2018 0.58 0.62 0.57 0.61 242,181,900
16/11/2018 0.50 0.58 0.48 0.54 381,455,100
15/11/2018 0.49 0.50 0.48 0.49 53,053,000
14/11/2018 0.43 0.50 0.43 0.48 172,370,100
13/11/2018 0.44 0.45 0.43 0.43 32,692,000
12/11/2018 0.43 0.45 0.42 0.45 67,379,800
09/11/2018 0.38 0.46 0.38 0.42 152,490,400
08/11/2018 0.34 0.39 0.34 0.37 43,177,800
07/11/2018 0.34 0.35 0.34 0.34 10,741,400
06/11/2018 0.32 0.35 0.32 0.34 18,486,300
05/11/2018 0.33 0.33 0.31 0.31 3,384,600
02/11/2018 0.33 0.33 0.32 0.32 503,400
01/11/2018 0.33 0.33 0.32 0.32 2,337,200
Remark : Volume from SET main board.