Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2018 to 09/01/2019)
0.44 0.44 0.36 0.40 67,872,100
Previous 4 weeks
(23/11/2018 to 24/12/2018)
0.47 0.54 0.43 0.44 282,739,000
Daily Historical Data
23/01/2019 0.38 0.39 0.38 0.39 3,492,100
22/01/2019 0.38 0.39 0.37 0.38 2,141,900
21/01/2019 0.38 0.38 0.38 0.38 1,896,800
18/01/2019 0.38 0.38 0.36 0.38 5,450,200
17/01/2019 0.38 0.39 0.37 0.39 4,827,200
16/01/2019 0.39 0.39 0.36 0.37 4,745,700
15/01/2019 0.38 0.39 0.38 0.38 3,617,600
14/01/2019 0.39 0.39 0.38 0.38 3,263,200
11/01/2019 0.39 0.40 0.39 0.39 347,400
10/01/2019 0.40 0.41 0.38 0.39 2,231,700
09/01/2019 0.41 0.41 0.40 0.40 1,072,600
08/01/2019 0.40 0.41 0.39 0.41 1,493,100
07/01/2019 0.39 0.41 0.38 0.40 5,662,700
04/01/2019 0.39 0.39 0.38 0.39 384,300
03/01/2019 0.39 0.40 0.38 0.39 3,183,900
02/01/2019 0.36 0.40 0.36 0.38 9,597,000
28/12/2018 0.39 0.39 0.36 0.36 9,623,300
27/12/2018 0.38 0.39 0.38 0.39 12,595,500
26/12/2018 0.41 0.42 0.39 0.40 13,243,000
25/12/2018 0.44 0.44 0.42 0.42 11,016,700
24/12/2018 0.45 0.45 0.44 0.44 4,850,900
21/12/2018 0.45 0.46 0.45 0.45 1,692,300
20/12/2018 0.45 0.46 0.44 0.45 7,427,700
19/12/2018 0.44 0.46 0.43 0.45 12,802,800
18/12/2018 0.44 0.45 0.44 0.44 10,829,500
17/12/2018 0.45 0.46 0.44 0.45 4,999,800
14/12/2018 0.48 0.48 0.44 0.46 27,595,700
13/12/2018 0.53 0.53 0.47 0.48 49,853,500
12/12/2018 0.47 0.54 0.47 0.54 70,858,500
11/12/2018 0.46 0.48 0.45 0.47 9,261,800
07/12/2018 0.48 0.48 0.47 0.47 5,892,000
06/12/2018 0.48 0.48 0.47 0.48 3,282,700
04/12/2018 0.49 0.49 0.47 0.49 7,837,000
03/12/2018 0.49 0.50 0.48 0.49 6,164,800

Remark : Volume from SET main board.