> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 12, 2018 to Dec 07, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
0.72 0.84 0.68 0.69 49,234
Previous 4 weeks
(10/10/2018 to 08/11/2018)
0.82 0.91 0.51 0.73 232,455
Daily Historical Data
07/12/2018 0.71 0.71 0.71 0.71 1,700
06/12/2018 0.71 0.71 0.71 0.71 100
04/12/2018 0.71 0.72 0.70 0.72 7,400
03/12/2018 0.74 0.74 0.71 0.71 8,800
30/11/2018 0.71 0.71 0.71 0.71 5,600
29/11/2018 0.71 0.71 0.56 0.61 7,400
28/11/2018 0.87 0.87 0.71 0.73 2,000
27/11/2018 0.74 0.75 0.74 0.75 200
26/11/2018 0.70 0.74 0.70 0.74 200
23/11/2018 0.73 0.74 0.70 0.70 19,700
22/11/2018 0.69 0.69 0.69 0.69 500
21/11/2018 0.80 0.80 0.74 0.77 14,054
20/11/2018 0.77 0.77 0.77 0.77 202
19/11/2018 - - - - 0
16/11/2018 - - - - 0
15/11/2018 0.69 0.69 0.68 0.68 10,111
14/11/2018 0.73 0.78 0.72 0.72 5,157
13/11/2018 0.84 0.84 0.73 0.73 2,123
12/11/2018 0.73 0.81 0.73 0.73 16,683
09/11/2018 0.72 0.72 0.71 0.71 404
08/11/2018 0.77 0.77 0.73 0.73 1,618
07/11/2018 0.56 0.74 0.56 0.73 5,662
06/11/2018 - - - - 0
05/11/2018 - - - - 0
02/11/2018 0.78 0.78 0.78 0.78 101
01/11/2018 0.78 0.78 0.78 0.78 506
31/10/2018 - - - - 0
30/10/2018 - - - - 0
29/10/2018 - - - - 0
26/10/2018 - - - - 0
25/10/2018 - - - - 0
24/10/2018 0.68 0.78 0.68 0.78 303
22/10/2018 0.71 0.91 0.51 0.75 42,568
19/10/2018 0.73 0.73 0.73 0.73 5,056
18/10/2018 0.76 0.76 0.71 0.73 67,037
17/10/2018 0.76 0.76 0.76 0.76 8,089
16/10/2018 0.76 0.76 0.76 0.76 202
12/10/2018 0.75 0.81 0.75 0.81 202
11/10/2018 0.83 0.83 0.75 0.75 4,853
10/10/2018 0.82 0.82 0.76 0.76 96,258
09/10/2018 0.82 0.82 0.76 0.81 61,172
08/10/2018 0.79 0.79 0.77 0.77 230,028
05/10/2018 0.88 0.88 0.78 0.81 94,337
04/10/2018 0.79 0.79 0.78 0.78 59,757
03/10/2018 0.79 0.79 0.79 0.79 202
02/10/2018 0.80 0.80 0.79 0.79 117,896
01/10/2018 0.73 0.82 0.73 0.79 63,599
28/09/2018 0.75 0.75 0.75 0.75 101
27/09/2018 - - - - 0
26/09/2018 0.80 0.80 0.77 0.77 1,618
25/09/2018 0.74 0.79 0.74 0.79 3,134
24/09/2018 0.79 0.79 0.79 0.79 1,314
21/09/2018 0.79 0.82 0.79 0.80 37,411
20/09/2018 0.73 0.73 0.73 0.73 101
19/09/2018 0.77 0.80 0.70 0.80 20,020
18/09/2018 0.79 0.79 0.77 0.77 73,811
17/09/2018 0.79 0.79 0.79 0.79 4,449
14/09/2018 0.69 0.79 0.69 0.79 224,163
13/09/2018 0.73 0.73 0.73 0.73 2,427
12/09/2018 0.70 0.77 0.70 0.77 202
Remark : Volume from SET main board.