Stock Information Print ThisPrint Email ThisEmail


Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
5.05 5.55 5.00 5.35 6,448,000
Previous 4 weeks
(19/06/2018 to 17/07/2018)
5.55 5.60 4.94 5.05 21,580,500
Daily Historical Data
17/08/2018 5.10 5.15 5.05 5.10 490,500
16/08/2018 5.10 5.15 5.00 5.05 439,600
15/08/2018 5.10 5.10 5.05 5.10 304,800
14/08/2018 5.20 5.20 5.05 5.10 834,300
10/08/2018 5.30 5.30 5.15 5.15 486,900
09/08/2018 5.40 5.40 5.20 5.30 599,200
08/08/2018 5.40 5.45 5.35 5.40 114,500
07/08/2018 5.35 5.50 5.35 5.40 307,900
06/08/2018 5.45 5.45 5.30 5.35 153,100
03/08/2018 5.35 5.40 5.35 5.40 81,400
02/08/2018 5.40 5.45 5.30 5.35 297,300
01/08/2018 5.45 5.55 5.40 5.40 752,500
31/07/2018 5.25 5.45 5.25 5.40 2,374,700
26/07/2018 5.25 5.30 5.20 5.20 704,200
25/07/2018 5.15 5.30 5.15 5.25 573,700
24/07/2018 5.10 5.15 5.10 5.15 233,300
23/07/2018 5.20 5.20 5.10 5.15 443,200
20/07/2018 5.10 5.20 5.10 5.20 479,600
19/07/2018 5.05 5.20 5.05 5.15 437,500
18/07/2018 5.05 5.10 5.00 5.05 152,000
17/07/2018 5.05 5.05 5.00 5.05 166,400
16/07/2018 5.10 5.10 5.05 5.05 56,400
13/07/2018 5.10 5.15 5.05 5.05 671,700
12/07/2018 5.05 5.10 5.00 5.05 869,900
11/07/2018 5.05 5.10 5.00 5.05 991,300
10/07/2018 4.98 5.10 4.98 5.05 1,330,100
09/07/2018 5.00 5.00 4.98 4.98 916,500
06/07/2018 4.96 5.00 4.96 4.96 304,600
05/07/2018 5.00 5.00 4.96 4.96 108,400
04/07/2018 4.98 5.00 4.96 5.00 1,087,600
03/07/2018 4.98 5.05 4.94 4.98 2,437,500

Remark : Volume from SET main board.