Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 21, 2018 to Sep 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/08/2018 to 04/09/2018)
0.84 0.92 0.82 0.88 127,900,100
Previous 4 weeks
(20/07/2018 to 21/08/2018)
0.88 0.93 0.81 0.84 193,831,900
Daily Historical Data
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
12/09/2018 0.84 0.85 0.83 0.84 8,879,000
11/09/2018 0.84 0.86 0.83 0.83 11,955,500
10/09/2018 0.84 0.85 0.83 0.83 8,887,500
07/09/2018 0.85 0.85 0.83 0.83 6,485,800
06/09/2018 0.86 0.87 0.83 0.84 18,006,100
05/09/2018 0.88 0.88 0.85 0.85 8,034,500
04/09/2018 0.89 0.89 0.87 0.88 6,225,500
03/09/2018 0.88 0.90 0.88 0.89 14,056,100
31/08/2018 0.88 0.89 0.87 0.88 9,060,900
30/08/2018 0.87 0.92 0.87 0.88 40,633,800
29/08/2018 0.87 0.87 0.86 0.87 4,369,800
28/08/2018 0.84 0.88 0.84 0.87 31,500,600
27/08/2018 0.83 0.85 0.82 0.84 7,371,500
24/08/2018 0.84 0.84 0.82 0.83 6,607,100
23/08/2018 0.84 0.84 0.83 0.84 4,542,800
22/08/2018 0.84 0.84 0.83 0.84 3,532,000
21/08/2018 0.84 0.87 0.84 0.84 13,564,000
20/08/2018 0.84 0.85 0.83 0.84 5,337,100
17/08/2018 0.84 0.85 0.83 0.83 5,894,700
16/08/2018 0.82 0.84 0.81 0.83 9,042,900
15/08/2018 0.83 0.86 0.82 0.83 22,691,900
14/08/2018 0.89 0.89 0.87 0.89 6,659,900
10/08/2018 0.91 0.92 0.90 0.90 6,318,200
09/08/2018 0.93 0.93 0.91 0.91 15,214,600
08/08/2018 0.88 0.93 0.88 0.93 27,687,600
07/08/2018 0.87 0.88 0.86 0.88 2,472,800
06/08/2018 0.88 0.89 0.86 0.87 4,388,600
03/08/2018 0.88 0.89 0.87 0.88 5,213,700
02/08/2018 0.89 0.90 0.87 0.87 9,402,700
01/08/2018 0.87 0.91 0.87 0.89 15,011,400
31/07/2018 0.90 0.90 0.87 0.87 9,091,700
26/07/2018 0.91 0.91 0.89 0.90 2,684,700
25/07/2018 0.90 0.92 0.90 0.90 7,446,100
24/07/2018 0.90 0.93 0.90 0.90 11,632,000
23/07/2018 0.91 0.91 0.90 0.90 7,548,500
20/07/2018 0.88 0.90 0.88 0.90 6,528,800
19/07/2018 0.87 0.89 0.86 0.88 10,521,900
18/07/2018 0.86 0.88 0.85 0.86 8,196,300
17/07/2018 0.85 0.87 0.85 0.85 6,411,000
16/07/2018 0.88 0.88 0.85 0.85 13,359,800
13/07/2018 0.89 0.91 0.88 0.88 15,513,600
12/07/2018 0.85 0.91 0.85 0.88 48,570,500
11/07/2018 0.83 0.84 0.83 0.83 3,735,400
10/07/2018 0.83 0.85 0.81 0.84 15,311,900
09/07/2018 0.82 0.84 0.82 0.82 8,872,100
06/07/2018 0.80 0.83 0.79 0.82 13,615,000
05/07/2018 0.81 0.81 0.78 0.79 8,078,400
04/07/2018 0.83 0.83 0.80 0.81 8,373,800
03/07/2018 0.81 0.84 0.80 0.83 13,450,200
29/06/2018 0.80 0.80 0.77 0.79 7,472,500
28/06/2018 0.85 0.85 0.79 0.79 10,324,800
27/06/2018 0.84 0.87 0.83 0.84 11,749,700
26/06/2018 0.84 0.85 0.82 0.84 9,930,800
25/06/2018 0.86 0.87 0.83 0.84 7,430,400
22/06/2018 0.84 0.88 0.84 0.86 19,007,400
21/06/2018 0.88 0.89 0.84 0.84 11,648,800
Remark : Volume from SET main board.