Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 26, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
0.56 0.62 0.51 0.58 444,201,000
Previous 4 weeks
(26/02/2018 to 26/03/2018)
0.70 0.72 0.51 0.55 1,740,370,200
Daily Historical Data
26/04/2018 0.50 0.50 0.49 0.50 3,164,700
25/04/2018 0.50 0.51 0.49 0.50 18,144,500
24/04/2018 0.50 0.51 0.50 0.50 15,185,800
23/04/2018 0.51 0.52 0.50 0.51 23,377,900
20/04/2018 0.50 0.52 0.50 0.50 24,008,400
19/04/2018 0.52 0.52 0.50 0.50 29,668,400
18/04/2018 0.52 0.53 0.49 0.51 77,136,200
17/04/2018 0.54 0.57 0.50 0.52 112,912,700
12/04/2018 0.56 0.57 0.54 0.55 39,544,800
11/04/2018 0.60 0.61 0.55 0.56 216,583,400
10/04/2018 0.55 0.62 0.55 0.58 261,155,100
09/04/2018 0.53 0.55 0.53 0.55 41,125,900
05/04/2018 0.52 0.53 0.51 0.53 14,528,300
04/04/2018 0.55 0.55 0.51 0.51 44,541,700
03/04/2018 0.54 0.55 0.53 0.54 16,129,200
02/04/2018 0.54 0.55 0.53 0.53 15,797,000
30/03/2018 0.54 0.55 0.53 0.54 10,298,000
29/03/2018 0.54 0.55 0.53 0.54 25,616,900
28/03/2018 0.55 0.55 0.54 0.54 11,334,800
27/03/2018 0.56 0.56 0.54 0.55 3,674,100
26/03/2018 0.56 0.56 0.54 0.55 7,501,300
23/03/2018 0.56 0.56 0.54 0.55 39,904,100
22/03/2018 0.56 0.58 0.55 0.56 43,809,000
21/03/2018 0.57 0.58 0.54 0.55 32,219,700
20/03/2018 0.57 0.58 0.56 0.57 18,175,100
19/03/2018 0.59 0.59 0.57 0.58 14,523,100
16/03/2018 0.59 0.60 0.58 0.59 55,233,300
15/03/2018 0.60 0.64 0.59 0.59 154,802,700
14/03/2018 0.56 0.58 0.55 0.58 39,530,200
13/03/2018 0.54 0.57 0.54 0.55 76,494,500
12/03/2018 0.54 0.55 0.53 0.54 19,335,700
09/03/2018 0.54 0.55 0.53 0.54 24,708,400
08/03/2018 0.55 0.56 0.54 0.54 14,792,700
07/03/2018 0.55 0.56 0.54 0.54 30,918,900
06/03/2018 0.52 0.55 0.52 0.54 99,749,500
05/03/2018 0.60 0.63 0.51 0.51 396,571,700
02/03/2018 - - - - 0

Remark : Volume from SET main board.