Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
0.42 0.44 0.39 0.41 153,588,300
Previous 4 weeks
(24/05/2018 to 21/06/2018)
0.43 0.46 0.41 0.42 303,169,900
Daily Historical Data
20/07/2018 0.42 0.44 0.42 0.43 12,394,500
19/07/2018 0.42 0.43 0.42 0.42 13,128,100
18/07/2018 0.42 0.42 0.41 0.42 5,609,800
17/07/2018 0.41 0.42 0.41 0.41 5,537,100
16/07/2018 0.41 0.41 0.41 0.41 2,194,600
13/07/2018 0.41 0.41 0.40 0.41 15,755,800
12/07/2018 0.40 0.42 0.40 0.41 11,935,200
11/07/2018 0.40 0.41 0.40 0.41 4,325,000
10/07/2018 0.40 0.41 0.40 0.40 3,148,600
09/07/2018 0.40 0.42 0.40 0.41 1,455,900
06/07/2018 0.41 0.41 0.40 0.41 3,067,700
05/07/2018 0.41 0.41 0.39 0.40 19,571,300
04/07/2018 0.42 0.43 0.40 0.41 32,949,200
03/07/2018 0.42 0.43 0.41 0.42 11,604,200
29/06/2018 0.42 0.42 0.41 0.42 12,137,300
28/06/2018 0.43 0.44 0.42 0.42 23,483,000
27/06/2018 0.43 0.44 0.42 0.43 6,307,400
26/06/2018 0.43 0.43 0.42 0.43 7,825,100
25/06/2018 0.43 0.44 0.42 0.43 10,494,600
22/06/2018 0.42 0.43 0.42 0.42 26,148,500
21/06/2018 0.42 0.42 0.42 0.42 13,606,400
20/06/2018 0.42 0.43 0.42 0.42 2,620,800
19/06/2018 0.42 0.42 0.41 0.42 36,563,100
18/06/2018 0.41 0.42 0.41 0.42 7,846,300
15/06/2018 0.41 0.42 0.41 0.41 2,326,700
14/06/2018 0.41 0.42 0.41 0.41 3,580,100
13/06/2018 0.42 0.42 0.41 0.42 11,249,800
12/06/2018 0.42 0.43 0.41 0.41 8,771,900
11/06/2018 0.42 0.43 0.42 0.42 6,448,500
08/06/2018 0.43 0.43 0.42 0.42 18,217,900
07/06/2018 0.43 0.44 0.42 0.42 33,390,300
06/06/2018 0.43 0.44 0.42 0.43 23,157,400
05/06/2018 0.43 0.44 0.43 0.43 27,142,600
04/06/2018 0.43 0.44 0.43 0.43 8,078,700
01/06/2018 0.45 0.45 0.42 0.43 35,443,000

Remark : Volume from SET main board.