Filter Dates:

From / / To / /

Historical price from Sep 02, 2019 to Oct 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2019 to 02/10/2019)
0.68 0.68 0.57 0.58 9,541,100
Previous 4 weeks
(22/08/2019 to 18/09/2019)
0.71 0.75 0.67 0.69 16,404,300
Daily Historical Data
17/10/2019 0.44 0.45 0.43 0.43 1,387,300
16/10/2019 0.45 0.45 0.44 0.44 801,400
15/10/2019 0.49 0.49 0.44 0.45 3,956,500
11/10/2019 0.51 0.51 0.49 0.49 1,117,300
10/10/2019 0.53 0.53 0.50 0.51 1,842,900
09/10/2019 0.53 0.53 0.51 0.53 588,100
08/10/2019 0.54 0.55 0.53 0.53 1,015,200
07/10/2019 0.54 0.55 0.53 0.55 678,900
04/10/2019 0.56 0.56 0.53 0.53 1,255,100
03/10/2019 0.58 0.58 0.56 0.56 371,000
02/10/2019 0.58 0.59 0.57 0.58 319,900
01/10/2019 0.59 0.60 0.58 0.58 394,300
30/09/2019 0.60 0.60 0.58 0.59 421,400
27/09/2019 0.60 0.60 0.59 0.60 149,300
26/09/2019 0.59 0.60 0.59 0.60 213,100
25/09/2019 0.59 0.60 0.58 0.59 914,000
24/09/2019 0.62 0.62 0.58 0.59 1,802,400
23/09/2019 0.64 0.64 0.61 0.61 1,083,000
20/09/2019 0.65 0.65 0.64 0.64 846,900
19/09/2019 0.68 0.68 0.64 0.65 3,396,800
18/09/2019 0.70 0.70 0.69 0.69 656,700
17/09/2019 0.70 0.70 0.69 0.70 132,400
16/09/2019 0.70 0.71 0.69 0.70 603,900
13/09/2019 0.70 0.72 0.70 0.71 219,300
12/09/2019 0.70 0.72 0.70 0.70 483,500
11/09/2019 0.72 0.72 0.70 0.70 194,800
10/09/2019 0.71 0.72 0.71 0.71 218,300
09/09/2019 0.71 0.72 0.71 0.72 267,700
06/09/2019 0.71 0.74 0.71 0.72 3,143,300
05/09/2019 0.69 0.75 0.69 0.72 5,027,300
04/09/2019 0.68 0.70 0.68 0.68 824,100
03/09/2019 0.70 0.70 0.68 0.68 1,166,700
02/09/2019 0.70 0.70 0.69 0.69 833,100
Remark : Volume from SET main board.