INVESTOR

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
1.67 1.76 1.46 1.47 717,700
Previous 4 weeks
(24/05/2018 to 21/06/2018)
1.72 1.81 1.65 1.69 3,566,900
Daily Historical Data
20/07/2018 1.53 1.53 1.51 1.51 500
19/07/2018 1.55 1.55 1.47 1.53 7,600
18/07/2018 1.56 1.56 1.49 1.53 9,500
17/07/2018 - - - - 0
16/07/2018 1.54 1.54 1.53 1.53 34,100
13/07/2018 1.57 1.57 1.52 1.54 29,100
12/07/2018 1.51 1.54 1.51 1.52 15,100
11/07/2018 1.52 1.52 1.50 1.51 51,300
10/07/2018 1.50 1.52 1.50 1.51 101,400
09/07/2018 1.58 1.58 1.45 1.50 148,100
06/07/2018 1.46 1.48 1.46 1.47 72,100
05/07/2018 1.52 1.52 1.49 1.49 57,000
04/07/2018 1.49 1.53 1.46 1.52 21,700
03/07/2018 1.53 1.54 1.50 1.50 209,600
29/06/2018 1.60 1.60 1.55 1.56 75,600
28/06/2018 1.61 1.62 1.56 1.57 43,000
27/06/2018 1.70 1.71 1.57 1.60 123,400
26/06/2018 1.73 1.76 1.65 1.72 50,100
25/06/2018 1.69 1.70 1.53 1.65 54,800
22/06/2018 1.67 1.72 1.66 1.69 10,400
21/06/2018 1.71 1.73 1.69 1.69 384,100
20/06/2018 1.70 1.73 1.69 1.71 202,500
19/06/2018 1.74 1.74 1.65 1.70 404,800
18/06/2018 1.77 1.81 1.71 1.71 141,700
15/06/2018 1.72 1.72 1.71 1.71 12,900
14/06/2018 1.71 1.73 1.70 1.71 344,500
13/06/2018 1.71 1.75 1.70 1.70 136,300
12/06/2018 1.72 1.72 1.71 1.71 114,100
11/06/2018 1.72 1.75 1.70 1.72 395,000
08/06/2018 1.71 1.72 1.70 1.70 29,400
07/06/2018 1.69 1.72 1.69 1.70 45,100
06/06/2018 1.69 1.71 1.69 1.70 136,900
05/06/2018 1.70 1.70 1.69 1.70 43,900
04/06/2018 1.70 1.70 1.69 1.70 164,100
01/06/2018 1.71 1.72 1.70 1.70 72,100
31/05/2018 1.71 1.72 1.70 1.70 69,200
30/05/2018 1.71 1.72 1.70 1.70 174,200
28/05/2018 1.71 1.71 1.70 1.71 73,700
25/05/2018 1.73 1.73 1.70 1.71 394,200
24/05/2018 1.72 1.73 1.72 1.72 228,200
23/05/2018 1.72 1.75 1.71 1.72 356,000
22/05/2018 1.71 1.73 1.70 1.71 245,700
21/05/2018 1.71 1.73 1.70 1.71 127,200
18/05/2018 1.71 1.73 1.71 1.71 354,700
17/05/2018 1.68 1.70 1.68 1.70 131,000
16/05/2018 1.70 1.70 1.66 1.67 476,500
15/05/2018 1.70 1.72 1.65 1.71 1,157,600
14/05/2018 1.74 1.77 1.73 1.73 235,500
11/05/2018 1.73 1.75 1.73 1.73 207,900
10/05/2018 1.77 1.80 1.72 1.72 584,500
09/05/2018 1.73 1.79 1.73 1.76 483,900
08/05/2018 1.76 1.76 1.73 1.74 706,500
07/05/2018 1.79 1.79 1.75 1.75 788,500
04/05/2018 1.83 1.83 1.79 1.79 458,900
03/05/2018 1.79 1.85 1.77 1.80 1,206,200
02/05/2018 1.78 1.83 1.76 1.78 615,500
30/04/2018 1.76 1.80 1.75 1.77 737,900
27/04/2018 1.76 1.80 1.75 1.76 1,047,500
26/04/2018 1.79 1.87 1.75 1.76 6,405,000
25/04/2018 1.75 1.80 1.75 1.76 1,134,400
Remark : Volume from SET main board.