> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 27, 2018 to Sep 24, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
0.71 0.80 0.61 0.76 609,500
Previous 4 weeks
(26/07/2018 to 27/08/2018)
0.84 1.31 0.55 0.71 5,969,600
Daily Historical Data
24/09/2018 0.80 0.80 0.80 0.80 1,300
21/09/2018 0.80 0.83 0.80 0.81 37,000
20/09/2018 0.74 0.74 0.74 0.74 100
19/09/2018 0.78 0.81 0.71 0.81 19,800
18/09/2018 0.80 0.80 0.78 0.78 73,000
17/09/2018 0.80 0.80 0.80 0.80 4,400
14/09/2018 0.70 0.80 0.70 0.80 221,700
13/09/2018 0.74 0.74 0.74 0.74 2,400
12/09/2018 0.71 0.78 0.71 0.78 200
11/09/2018 0.79 0.79 0.79 0.79 200
10/09/2018 0.74 0.76 0.74 0.76 800
07/09/2018 0.71 0.72 0.71 0.72 31,100
06/09/2018 0.72 0.80 0.71 0.71 3,600
05/09/2018 0.70 0.80 0.67 0.80 436,700
04/09/2018 0.68 0.71 0.68 0.71 13,600
03/09/2018 0.70 0.71 0.69 0.71 21,300
31/08/2018 0.71 0.73 0.70 0.71 11,500
30/08/2018 0.71 0.72 0.70 0.71 25,100
29/08/2018 0.61 0.76 0.61 0.68 23,800
28/08/2018 0.71 0.74 0.70 0.73 42,000
27/08/2018 0.77 0.77 0.55 0.71 3,600
24/08/2018 0.66 0.78 0.66 0.78 5,100
23/08/2018 0.68 0.68 0.65 0.66 30,100
22/08/2018 0.68 0.74 0.68 0.70 79,700
21/08/2018 0.70 0.71 0.70 0.71 9,900
20/08/2018 0.72 0.78 0.66 0.66 44,000
17/08/2018 0.80 0.80 0.72 0.72 116,800
16/08/2018 0.80 0.80 0.70 0.75 97,800
15/08/2018 0.87 0.94 0.87 0.88 42,200
14/08/2018 0.89 0.93 0.86 0.91 99,300
10/08/2018 1.15 1.31 0.91 0.91 3,845,700
09/08/2018 0.80 1.05 0.79 1.05 1,482,800
08/08/2018 0.80 0.83 0.79 0.81 36,700
07/08/2018 0.77 0.85 0.77 0.81 54,200
06/08/2018 0.75 0.77 0.73 0.76 5,100
03/08/2018 0.75 0.78 0.75 0.77 500
02/08/2018 0.82 0.87 0.80 0.80 7,900
01/08/2018 0.82 0.83 0.80 0.80 1,800
31/07/2018 - - - - 0
26/07/2018 0.84 0.89 0.82 0.82 6,400
25/07/2018 - - - - 0
24/07/2018 0.77 0.80 0.76 0.77 5,100
23/07/2018 0.76 0.76 0.76 0.76 1,000
20/07/2018 0.75 0.85 0.75 0.76 2,300
19/07/2018 0.87 0.87 0.75 0.75 25,600
18/07/2018 0.70 0.79 0.68 0.75 6,100
17/07/2018 0.85 0.85 0.72 0.72 8,600
16/07/2018 0.73 0.76 0.71 0.72 22,800
13/07/2018 - - - - 0
12/07/2018 0.73 0.73 0.73 0.73 200
11/07/2018 0.70 0.73 0.70 0.73 500
10/07/2018 0.67 0.73 0.67 0.68 3,100
09/07/2018 0.78 0.78 0.67 0.67 26,900
06/07/2018 0.78 0.78 0.78 0.78 100
05/07/2018 0.86 0.86 0.67 0.67 13,100
04/07/2018 0.75 0.75 0.56 0.67 5,100
03/07/2018 0.77 0.77 0.77 0.77 200
29/06/2018 - - - - 0
28/06/2018 0.82 0.82 0.73 0.80 2,100
27/06/2018 1.04 1.04 0.81 0.82 5,900
Remark : Volume from SET main board.