> Stock Information > Historical Price Email This Print This 

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 22, 2018 to Jun 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/05/2018 to 06/06/2018)
1.04 1.18 0.72 1.00 117,000
Previous 4 weeks
(24/04/2018 to 22/05/2018)
1.20 1.27 1.00 1.04 474,600
Daily Historical Data
20/06/2018 0.92 0.92 0.91 0.91 300
19/06/2018 0.92 0.95 0.90 0.90 116,000
18/06/2018 0.96 0.96 0.91 0.92 1,000
15/06/2018 0.98 0.98 0.96 0.96 18,500
14/06/2018 0.99 0.99 0.99 0.99 800
13/06/2018 0.99 0.99 0.98 0.98 2,300
12/06/2018 1.05 1.05 0.90 0.98 136,500
11/06/2018 1.02 1.02 1.00 1.02 1,300
08/06/2018 1.02 1.02 1.02 1.02 600
07/06/2018 1.01 1.01 1.01 1.01 400
06/06/2018 1.01 1.01 1.00 1.00 400
05/06/2018 1.01 1.01 1.00 1.00 2,200
04/06/2018 0.99 1.01 0.98 0.98 12,100
01/06/2018 1.00 1.09 0.72 1.01 1,400
31/05/2018 1.00 1.01 1.00 1.01 3,200
30/05/2018 0.93 1.00 0.92 0.99 19,100
28/05/2018 1.04 1.09 0.92 0.92 3,000
25/05/2018 1.03 1.07 1.02 1.04 68,800
24/05/2018 1.04 1.05 1.03 1.03 2,000
23/05/2018 1.04 1.18 1.02 1.04 4,800
22/05/2018 - - - - 0
21/05/2018 1.03 1.08 1.02 1.04 24,700
18/05/2018 1.05 1.05 1.04 1.05 7,600
17/05/2018 1.06 1.14 1.00 1.05 23,000
16/05/2018 1.10 1.10 1.07 1.07 16,000
15/05/2018 1.08 1.14 1.08 1.10 39,900
14/05/2018 1.11 1.19 1.09 1.19 3,000
11/05/2018 1.11 1.11 1.10 1.10 4,900
10/05/2018 1.08 1.10 1.05 1.09 20,000
09/05/2018 1.03 1.25 1.03 1.12 22,900
08/05/2018 1.12 1.12 1.10 1.10 51,900
07/05/2018 1.14 1.14 1.11 1.12 8,000
04/05/2018 1.13 1.27 1.13 1.14 41,900
03/05/2018 1.13 1.17 1.13 1.14 50,400
02/05/2018 1.13 1.13 1.12 1.13 23,800
30/04/2018 1.16 1.16 1.16 1.16 2,200
27/04/2018 1.18 1.18 1.13 1.14 14,100
26/04/2018 1.14 1.19 1.11 1.19 1,900
25/04/2018 1.26 1.27 1.14 1.14 110,000
24/04/2018 1.20 1.20 1.10 1.15 8,400
23/04/2018 1.27 1.27 1.20 1.22 1,700
20/04/2018 1.15 1.20 1.14 1.14 13,300
19/04/2018 1.15 1.29 1.13 1.15 34,700
18/04/2018 1.15 1.24 1.13 1.18 13,900
17/04/2018 1.12 1.20 1.12 1.13 38,700
12/04/2018 1.14 1.15 1.10 1.12 16,600
11/04/2018 1.19 1.20 1.11 1.13 8,400
10/04/2018 1.06 1.33 0.98 1.33 40,300
09/04/2018 1.17 1.17 1.06 1.06 12,000
05/04/2018 1.15 1.15 1.15 1.15 1,300
04/04/2018 1.16 1.19 1.16 1.16 15,900
03/04/2018 1.18 1.20 1.11 1.16 74,700
02/04/2018 1.27 1.32 1.20 1.21 16,700
30/03/2018 1.21 1.21 1.21 1.21 500
29/03/2018 1.20 1.27 1.20 1.26 700
28/03/2018 1.26 1.28 1.26 1.28 2,400
27/03/2018 1.22 1.27 1.21 1.27 3,800
26/03/2018 1.23 1.27 1.19 1.27 8,300
23/03/2018 - - - - 0
22/03/2018 1.24 1.24 1.22 1.22 56,500
Remark : Volume from SET main board.