Historical Price
Filter Dates:
From / / To / /

Historical price from 01 October 2018 To 20 November 2018

Date Open High Low Close Volume  
Summary
Previous 2 weeks
(24/10/2018 to 06/11/2018)
5.65 5.70 5.55 5.65 802,500  
Previous 4 weeks
(24/09/2018 to 22/10/2018)
5.80 5.80 5.55 5.70 1,735,600  
Daily Historical Data
20/11/2018 5.60 5.60 5.50 5.60 21,100  
19/11/2018 5.60 5.60 5.55 5.60 31,200  
16/11/2018 5.60 5.65 5.60 5.60 18,300  
15/11/2018 5.65 5.65 5.60 5.65 31,000  
14/11/2018 5.60 5.65 5.60 5.65 43,200  
13/11/2018 5.60 5.65 5.60 5.65 12,400  
12/11/2018 5.65 5.65 5.60 5.65 21,200  
09/11/2018 5.65 5.65 5.60 5.65 36,700  
08/11/2018 5.65 5.65 5.65 5.65 21,300  
07/11/2018 5.65 5.65 5.60 5.65 33,300  
06/11/2018 5.65 5.65 5.60 5.65 160,600  
05/11/2018 5.65 5.65 5.60 5.65 62,500  
02/11/2018 5.65 5.65 5.60 5.65 67,100  
01/11/2018 5.60 5.65 5.60 5.65 130,300  
31/10/2018 5.65 5.65 5.65 5.65 7,300  
30/10/2018 5.60 5.65 5.55 5.65 64,000  
29/10/2018 5.65 5.65 5.60 5.65 22,000  
26/10/2018 5.65 5.70 5.60 5.70 38,200  
25/10/2018 5.65 5.65 5.60 5.65 81,400  
24/10/2018 5.65 5.70 5.55 5.70 169,100  
22/10/2018 5.65 5.70 5.60 5.70 106,800  
19/10/2018 5.70 5.70 5.60 5.70 74,800  
18/10/2018 5.70 5.70 5.55 5.70 140,400  
17/10/2018 5.70 5.70 5.65 5.70 69,000  
16/10/2018 5.70 5.70 5.65 5.70 190,100  
12/10/2018 5.65 5.70 5.65 5.70 25,600  
11/10/2018 5.70 5.70 5.60 5.70 107,500  
10/10/2018 5.70 5.70 5.65 5.70 74,000  
09/10/2018 5.70 5.70 5.65 5.70 27,000  
08/10/2018 5.65 5.70 5.65 5.70 51,000  
05/10/2018 5.65 5.75 5.55 5.75 245,400  
04/10/2018 5.75 5.75 5.60 5.75 79,100  
03/10/2018 5.70 5.75 5.65 5.75 45,100  
02/10/2018 5.70 5.75 5.70 5.70 112,200  
01/10/2018 5.70 5.70 5.60 5.70 46,000  

Remark : Volume from SET main board.