Filter Dates:
From / / To / /

Historical price from Aug 24, 2018 to Nov 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
1.26 1.39 1.02 1.14 195,900
Previous 4 weeks
(21/09/2018 to 19/10/2018)
1.22 1.41 1.07 1.20 1,758,400
Daily Historical Data
19/11/2018 1.10 1.14 0.97 1.11 80,300
16/11/2018 1.11 1.14 1.08 1.13 20,200
15/11/2018 1.14 1.15 1.10 1.11 35,200
14/11/2018 1.18 1.18 1.18 1.18 100
13/11/2018 1.12 1.18 1.11 1.18 5,200
12/11/2018 1.13 1.13 1.13 1.13 10,000
09/11/2018 1.15 1.15 1.14 1.14 500
08/11/2018 1.13 1.13 1.13 1.13 2,300
07/11/2018 1.14 1.14 1.14 1.14 25,500
06/11/2018 1.14 1.19 1.14 1.15 13,300
05/11/2018 1.14 1.14 1.14 1.14 900
02/11/2018 1.14 1.20 1.14 1.14 8,400
01/11/2018 1.15 1.15 1.15 1.15 30,000
31/10/2018 1.15 1.15 1.15 1.15 5,000
30/10/2018 1.15 1.23 1.14 1.23 300
29/10/2018 1.14 1.25 1.14 1.23 4,700
26/10/2018 1.13 1.26 1.02 1.20 2,800
25/10/2018 1.15 1.15 1.15 1.15 2,000
24/10/2018 1.15 1.17 1.14 1.15 129,600
22/10/2018 1.26 1.39 1.16 1.17 12,200
19/10/2018 1.15 1.20 1.15 1.20 55,300
18/10/2018 1.22 1.26 1.17 1.17 52,300
17/10/2018 1.30 1.30 1.24 1.24 31,400
16/10/2018 1.27 1.37 1.27 1.31 153,400
12/10/2018 1.27 1.27 1.20 1.20 13,100
11/10/2018 1.22 1.24 1.20 1.24 9,800
10/10/2018 1.27 1.37 1.20 1.26 92,700
09/10/2018 1.38 1.41 1.26 1.30 565,600
08/10/2018 1.15 1.40 1.15 1.39 687,100
05/10/2018 1.14 1.15 1.14 1.15 17,200
04/10/2018 1.16 1.16 1.15 1.15 9,300
03/10/2018 1.12 1.20 1.07 1.16 21,300
02/10/2018 1.15 1.16 1.11 1.15 8,400
01/10/2018 1.16 1.23 1.11 1.17 3,300
28/09/2018 1.16 1.16 1.16 1.16 3,000
27/09/2018 1.16 1.18 1.16 1.18 9,800
26/09/2018 1.16 1.16 1.16 1.16 7,400
25/09/2018 1.16 1.16 1.16 1.16 1,700
24/09/2018 1.15 1.16 1.15 1.16 2,800
21/09/2018 1.22 1.30 1.15 1.15 13,500
20/09/2018 1.18 1.18 1.17 1.17 1,500
19/09/2018 1.20 1.20 1.17 1.18 13,900
18/09/2018 1.18 1.21 1.16 1.20 41,800
17/09/2018 1.17 1.17 1.17 1.17 2,100
14/09/2018 1.16 1.21 1.16 1.17 11,000
13/09/2018 1.17 1.18 1.17 1.18 37,000
12/09/2018 1.16 1.19 1.12 1.17 23,900
11/09/2018 1.15 1.20 1.15 1.16 3,500
10/09/2018 1.17 1.17 1.17 1.17 20,800
07/09/2018 1.15 1.18 1.15 1.17 16,000
06/09/2018 1.16 1.16 1.15 1.16 14,100
05/09/2018 1.16 1.17 1.15 1.15 19,500
04/09/2018 1.18 1.21 1.16 1.17 76,900
03/09/2018 1.16 1.18 1.16 1.17 47,900
31/08/2018 1.17 1.17 1.14 1.14 16,500
30/08/2018 1.14 1.18 1.14 1.17 27,800
29/08/2018 1.14 1.15 1.12 1.15 23,300
28/08/2018 1.14 1.15 1.13 1.14 31,000
27/08/2018 1.19 1.19 1.14 1.14 12,800
24/08/2018 1.13 1.16 1.11 1.16 98,300
Remark : Volume from SET main board.