Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 13, 2018 to Dec 11, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
0.83 0.85 0.76 0.78 60,939,200
Previous 4 weeks
(11/10/2018 to 09/11/2018)
0.84 0.88 0.77 0.83 129,725,700
Daily Historical Data
11/12/2018 0.80 0.81 0.79 0.80 1,021,300
07/12/2018 0.80 0.80 0.79 0.80 316,400
06/12/2018 0.79 0.80 0.79 0.80 416,700
04/12/2018 0.81 0.81 0.80 0.80 2,079,700
03/12/2018 0.81 0.81 0.80 0.80 2,961,700
30/11/2018 0.80 0.81 0.79 0.79 2,338,100
29/11/2018 0.79 0.81 0.79 0.80 6,566,900
28/11/2018 0.79 0.80 0.78 0.78 4,278,200
27/11/2018 0.79 0.80 0.78 0.79 3,180,800
26/11/2018 0.79 0.80 0.78 0.79 5,540,800
23/11/2018 0.76 0.78 0.76 0.78 2,493,300
22/11/2018 0.77 0.78 0.76 0.76 7,502,200
21/11/2018 0.78 0.79 0.77 0.77 11,920,800
20/11/2018 0.82 0.82 0.79 0.79 6,891,200
19/11/2018 0.82 0.83 0.81 0.82 1,582,100
16/11/2018 0.82 0.82 0.81 0.82 3,821,100
15/11/2018 0.83 0.83 0.81 0.81 7,160,600
14/11/2018 0.85 0.85 0.82 0.82 13,952,200
13/11/2018 0.80 0.82 0.80 0.82 4,317,100
12/11/2018 0.83 0.83 0.81 0.82 1,298,600
09/11/2018 0.84 0.84 0.81 0.83 3,225,100
08/11/2018 0.82 0.85 0.81 0.84 12,664,500
07/11/2018 0.82 0.82 0.80 0.82 2,999,500
06/11/2018 0.81 0.83 0.81 0.82 3,709,800
05/11/2018 0.82 0.82 0.81 0.81 2,237,300
02/11/2018 0.83 0.84 0.82 0.83 2,139,400
01/11/2018 0.83 0.84 0.82 0.82 3,573,000
31/10/2018 0.82 0.84 0.81 0.83 4,750,000
30/10/2018 0.80 0.81 0.79 0.81 3,075,300
29/10/2018 0.79 0.81 0.79 0.79 3,087,700
26/10/2018 0.81 0.81 0.79 0.79 7,696,400
25/10/2018 0.78 0.81 0.77 0.80 9,871,200
24/10/2018 0.81 0.83 0.79 0.80 12,951,600
22/10/2018 0.83 0.85 0.81 0.82 4,085,000
19/10/2018 0.85 0.86 0.82 0.83 11,716,600
18/10/2018 0.86 0.86 0.84 0.85 3,908,700
17/10/2018 0.87 0.88 0.86 0.86 7,291,400
16/10/2018 0.87 0.88 0.86 0.86 3,354,000
12/10/2018 0.84 0.88 0.84 0.87 14,833,000
11/10/2018 0.84 0.85 0.83 0.84 12,556,200
10/10/2018 0.86 0.89 0.86 0.87 11,094,200
09/10/2018 0.86 0.87 0.85 0.86 5,578,400
08/10/2018 0.89 0.90 0.85 0.86 17,362,900
05/10/2018 0.89 0.92 0.89 0.89 11,187,100
04/10/2018 0.88 0.90 0.87 0.89 9,415,200
03/10/2018 0.94 0.95 0.88 0.89 19,591,400
02/10/2018 0.94 0.95 0.93 0.94 6,904,900
01/10/2018 0.95 0.95 0.93 0.94 5,978,900
28/09/2018 0.93 0.95 0.92 0.94 13,271,900
27/09/2018 0.93 0.93 0.91 0.92 7,583,500
26/09/2018 0.92 0.94 0.92 0.93 10,117,400
25/09/2018 0.94 0.95 0.91 0.92 13,528,200
24/09/2018 0.95 0.96 0.93 0.94 24,689,800
21/09/2018 0.92 0.97 0.91 0.95 71,355,500
20/09/2018 0.93 0.93 0.90 0.91 17,252,000
19/09/2018 0.89 0.93 0.89 0.92 81,763,600
18/09/2018 0.87 0.90 0.87 0.88 27,326,600
17/09/2018 0.87 0.88 0.86 0.87 12,329,400
14/09/2018 0.87 0.89 0.86 0.87 18,281,200
13/09/2018 0.85 0.88 0.84 0.87 36,118,900
Remark : Volume from SET main board.