Historical Price
Filter Dates:
From / / To / /

Historical price from 03 July 2018 To 16 August 2018

Date Open High Low Close Volume  
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
5.90 5.90 5.35 5.90 565,700  
Previous 4 weeks
(18/06/2018 to 16/07/2018)
6.00 6.00 5.50 5.90 1,063,300  
Daily Historical Data
16/08/2018 5.85 5.85 5.80 5.85 7,200  
15/08/2018 5.90 5.90 5.80 5.85 6,300  
14/08/2018 5.85 5.90 5.75 5.90 26,400  
10/08/2018 5.90 5.90 5.80 5.90 18,300  
09/08/2018 5.90 5.90 5.80 5.90 8,100  
08/08/2018 5.90 5.90 5.85 5.90 8,100  
07/08/2018 5.90 5.90 5.80 5.90 17,100  
06/08/2018 5.95 5.95 5.90 5.90 12,300  
03/08/2018 5.95 5.95 5.80 5.95 53,200  
02/08/2018 5.90 5.95 5.85 5.95 5,700  
01/08/2018 5.90 5.90 5.85 5.90 27,400  
31/07/2018 5.90 5.90 5.80 5.90 13,700  
26/07/2018 5.80 5.90 5.75 5.90 113,700  
25/07/2018 5.85 5.85 5.70 5.85 141,300  
24/07/2018 5.85 5.85 5.80 5.85 31,200  
23/07/2018 5.90 5.90 5.35 5.85 96,800  
20/07/2018 5.85 5.90 5.75 5.90 76,400  
19/07/2018 5.85 5.85 5.85 5.85 17,600  
18/07/2018 5.85 5.90 5.85 5.90 12,200  
17/07/2018 5.90 5.90 5.80 5.90 35,400  
16/07/2018 5.90 5.90 5.85 5.90 4,600  
13/07/2018 5.90 5.90 5.85 5.90 26,600  
12/07/2018 5.90 5.90 5.85 5.90 32,100  
11/07/2018 5.90 5.90 5.85 5.90 19,000  
10/07/2018 5.90 5.90 5.80 5.90 32,600  
09/07/2018 5.90 5.90 5.90 5.90 1,100  
06/07/2018 5.90 5.90 5.80 5.90 54,000  
05/07/2018 5.90 5.90 5.75 5.90 24,800  
04/07/2018 5.90 5.90 5.85 5.90 12,600  
03/07/2018 5.90 5.90 5.75 5.90 49,800  

Remark : Volume from SET main board.