Filter Dates:
From / / To / /

Historical price from Feb 18, 2019 to May 21, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/04/2019 to 03/05/2019)
11.50 11.80 10.10 10.90 4,984,300
Previous 4 weeks
(19/03/2019 to 18/04/2019)
10.00 11.60 9.95 11.30 4,845,500
Daily Historical Data
21/05/2019 10.50 10.60 10.40 10.50 140,700
17/05/2019 10.60 10.60 10.30 10.50 283,500
16/05/2019 10.50 10.70 10.30 10.60 135,000
15/05/2019 10.50 10.60 10.40 10.40 90,600
14/05/2019 10.60 10.60 10.40 10.60 91,000
13/05/2019 10.70 10.80 10.50 10.60 75,200
10/05/2019 10.70 11.10 10.60 10.60 706,800
09/05/2019 10.70 10.80 10.50 10.80 98,800
08/05/2019 10.90 10.90 10.40 10.70 396,300
07/05/2019 10.90 11.00 10.60 10.80 396,500
03/05/2019 10.80 11.00 10.60 10.90 872,900
02/05/2019 10.70 10.80 10.60 10.60 116,800
30/04/2019 10.80 11.00 10.60 10.70 477,300
29/04/2019 10.20 10.80 10.10 10.70 713,500
26/04/2019 10.50 10.70 10.10 10.10 309,500
25/04/2019 10.30 10.60 10.30 10.50 341,200
24/04/2019 10.70 10.80 10.30 10.30 161,300
23/04/2019 10.50 10.50 10.40 10.50 136,500
22/04/2019 11.30 11.30 10.50 10.50 688,300
19/04/2019 11.50 11.80 11.20 11.30 1,167,000
18/04/2019 11.40 11.60 11.20 11.30 354,500
17/04/2019 11.40 11.50 11.10 11.40 656,400
12/04/2019 10.80 11.60 10.70 11.30 2,175,000
11/04/2019 10.50 10.60 10.40 10.60 192,700
10/04/2019 10.40 10.60 10.30 10.50 159,100
09/04/2019 10.40 10.70 10.40 10.50 34,600
05/04/2019 10.40 10.50 10.30 10.40 75,500
04/04/2019 10.30 10.40 10.30 10.40 14,400
03/04/2019 10.40 10.50 10.30 10.40 8,000
02/04/2019 10.50 10.50 10.30 10.40 65,800
01/04/2019 10.20 10.40 10.20 10.40 134,900
29/03/2019 10.20 10.30 10.10 10.30 73,400
28/03/2019 10.10 10.20 10.10 10.20 8,900
27/03/2019 10.10 10.40 10.10 10.30 119,600
26/03/2019 10.00 10.20 10.00 10.20 75,000
25/03/2019 9.95 10.10 9.95 10.00 27,400
22/03/2019 10.30 10.30 10.00 10.20 254,600
21/03/2019 10.30 10.40 10.10 10.20 291,400
20/03/2019 10.20 10.30 10.10 10.20 86,300
19/03/2019 10.00 10.20 10.00 10.20 38,000
18/03/2019 10.30 10.30 10.00 10.10 294,900
15/03/2019 10.10 10.40 10.10 10.40 178,400
14/03/2019 10.40 10.50 10.00 10.10 658,300
13/03/2019 10.50 10.90 10.20 10.40 1,778,500
12/03/2019 10.50 10.60 10.30 10.50 393,300
11/03/2019 10.40 10.70 10.30 10.40 646,900
08/03/2019 10.40 10.40 10.00 10.30 1,086,000
07/03/2019 10.00 11.00 10.00 10.50 4,154,900
06/03/2019 10.70 10.70 9.90 10.00 2,234,700
05/03/2019 9.05 11.40 9.00 10.50 4,838,200
04/03/2019 9.00 9.10 9.00 9.10 62,000
01/03/2019 9.00 9.05 8.95 9.00 37,900
28/02/2019 9.00 9.05 8.95 9.05 80,900
27/02/2019 9.05 9.05 9.00 9.05 39,200
26/02/2019 9.00 9.10 8.95 9.10 79,600
25/02/2019 9.00 9.05 8.95 9.00 51,300
22/02/2019 9.10 9.15 8.95 8.95 104,000
21/02/2019 9.05 9.10 8.95 9.10 64,900
20/02/2019 9.05 9.05 9.00 9.05 8,700
18/02/2019 9.10 9.15 9.05 9.05 37,400
Remark : Volume from SET main board.