Stock Information Print ThisPrint Email ThisEmail


Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2018 to 06/11/2018)
5.05 5.25 5.00 5.20 8,221,700
Previous 4 weeks
(24/09/2018 to 22/10/2018)
5.05 5.30 4.98 5.10 34,065,600
Daily Historical Data
20/11/2018 5.30 5.30 5.25 5.25 522,900
19/11/2018 5.15 5.30 5.15 5.30 747,700
16/11/2018 5.20 5.25 5.15 5.20 254,500
15/11/2018 5.30 5.30 5.20 5.25 365,500
14/11/2018 5.25 5.30 5.25 5.25 491,000
13/11/2018 5.15 5.30 5.15 5.25 449,600
12/11/2018 5.30 5.30 5.20 5.20 1,909,600
09/11/2018 5.45 5.45 5.30 5.35 923,300
08/11/2018 5.40 5.45 5.30 5.40 4,439,200
07/11/2018 5.20 5.25 5.15 5.20 1,114,900
06/11/2018 5.20 5.25 5.20 5.20 1,404,200
05/11/2018 5.20 5.25 5.20 5.20 907,900
02/11/2018 5.20 5.25 5.15 5.25 1,165,200
01/11/2018 5.15 5.20 5.10 5.20 603,200
31/10/2018 5.05 5.15 5.05 5.15 487,700
30/10/2018 5.05 5.10 5.05 5.05 265,300
29/10/2018 5.10 5.10 5.05 5.10 200,300
26/10/2018 5.10 5.10 5.05 5.05 353,000
25/10/2018 5.10 5.10 5.05 5.10 524,800
24/10/2018 5.05 5.15 5.00 5.10 2,310,100
22/10/2018 5.10 5.10 5.00 5.10 685,100
19/10/2018 5.15 5.15 5.05 5.10 2,765,500
18/10/2018 5.05 5.15 5.05 5.15 1,160,300
17/10/2018 5.10 5.10 5.05 5.05 657,900
16/10/2018 5.10 5.10 5.05 5.10 519,300
12/10/2018 5.00 5.10 5.00 5.05 1,072,200
11/10/2018 5.00 5.05 4.98 5.00 2,368,800
10/10/2018 5.10 5.15 5.05 5.10 1,098,200
09/10/2018 5.10 5.15 5.05 5.10 1,822,000
08/10/2018 5.20 5.30 5.05 5.05 5,997,400
05/10/2018 5.05 5.25 5.00 5.15 5,024,900
04/10/2018 5.05 5.05 5.00 5.05 1,596,900
03/10/2018 5.10 5.10 5.00 5.05 926,000
02/10/2018 5.05 5.10 5.00 5.05 1,615,900
01/10/2018 5.05 5.05 5.00 5.05 435,400

Remark : Volume from SET main board.