Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2018 to 05/10/2018)
0.60 0.61 0.58 0.58 100,570,300
Previous 4 weeks
(27/08/2018 to 21/09/2018)
0.64 0.75 0.58 0.61 883,970,300
Daily Historical Data
22/10/2018 0.52 0.52 0.49 0.51 16,999,300
19/10/2018 0.52 0.53 0.51 0.52 19,030,000
18/10/2018 0.53 0.54 0.52 0.53 8,005,200
17/10/2018 0.52 0.54 0.52 0.53 13,470,000
16/10/2018 0.51 0.54 0.51 0.52 4,576,500
12/10/2018 0.52 0.55 0.51 0.51 12,895,900
11/10/2018 0.52 0.53 0.52 0.52 5,342,200
10/10/2018 0.53 0.54 0.53 0.54 4,517,200
09/10/2018 0.54 0.54 0.52 0.53 8,526,200
08/10/2018 0.57 0.58 0.50 0.55 45,231,600
05/10/2018 0.60 0.60 0.58 0.58 10,664,400
04/10/2018 0.59 0.61 0.59 0.60 23,430,300
03/10/2018 0.59 0.60 0.58 0.60 15,308,400
02/10/2018 0.59 0.60 0.59 0.59 6,915,700
01/10/2018 0.59 0.61 0.59 0.59 10,224,100
28/09/2018 0.60 0.60 0.59 0.60 11,249,500
27/09/2018 0.60 0.60 0.58 0.60 6,421,500
26/09/2018 0.60 0.61 0.59 0.60 6,358,200
25/09/2018 0.60 0.61 0.60 0.61 4,825,900
24/09/2018 0.60 0.61 0.59 0.61 5,172,300
21/09/2018 0.61 0.62 0.59 0.61 27,003,300
20/09/2018 0.61 0.63 0.61 0.62 21,582,600
19/09/2018 0.59 0.62 0.59 0.61 20,183,700
18/09/2018 0.60 0.60 0.58 0.59 12,325,500
17/09/2018 0.62 0.62 0.59 0.60 16,429,300
14/09/2018 0.65 0.65 0.62 0.62 21,676,600
13/09/2018 0.65 0.65 0.63 0.64 13,117,900
12/09/2018 0.65 0.66 0.64 0.65 8,124,900
11/09/2018 0.64 0.68 0.64 0.66 58,096,700
10/09/2018 0.64 0.66 0.63 0.65 45,714,600
07/09/2018 0.63 0.64 0.63 0.64 4,500,700
06/09/2018 0.64 0.65 0.63 0.64 7,522,000
05/09/2018 0.64 0.66 0.63 0.64 18,461,000
04/09/2018 0.66 0.67 0.65 0.66 25,531,900
03/09/2018 0.69 0.69 0.66 0.66 22,556,900

Remark : Volume from SET main board.