Filter Dates:
From / / To / /

Historical price from Apr 22, 2019 to Jul 19, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
10.40 10.70 10.20 10.30 1,114,500
Previous 4 weeks
(23/05/2019 to 20/06/2019)
10.60 12.40 10.00 10.40 4,235,900
Daily Historical Data
19/07/2019 10.40 10.40 10.20 10.20 161,800
18/07/2019 10.40 10.40 10.30 10.40 51,000
17/07/2019 10.40 10.40 10.30 10.40 25,200
15/07/2019 10.30 10.50 10.20 10.30 62,500
12/07/2019 10.50 10.50 10.30 10.30 44,500
11/07/2019 10.40 10.50 10.30 10.30 64,300
10/07/2019 10.40 10.60 10.30 10.50 106,200
09/07/2019 10.30 10.40 10.20 10.40 26,700
08/07/2019 10.30 10.40 10.20 10.30 67,900
05/07/2019 10.30 10.50 10.20 10.30 14,300
04/07/2019 10.40 10.50 10.20 10.30 90,600
03/07/2019 10.40 10.50 10.40 10.40 71,800
02/07/2019 10.50 10.60 10.40 10.50 33,700
01/07/2019 10.70 10.70 10.50 10.50 73,800
28/06/2019 10.60 10.60 10.50 10.60 77,000
27/06/2019 10.70 10.70 10.50 10.50 318,700
26/06/2019 10.50 10.70 10.50 10.60 241,400
25/06/2019 10.40 10.40 10.20 10.40 53,000
24/06/2019 10.30 10.50 10.20 10.40 72,900
21/06/2019 10.40 10.60 10.30 10.30 81,600
20/06/2019 10.40 10.40 10.30 10.40 47,000
19/06/2019 10.20 10.40 10.20 10.40 77,100
18/06/2019 10.10 10.20 10.00 10.20 146,400
17/06/2019 10.30 10.30 10.20 10.20 60,600
14/06/2019 10.60 10.70 10.30 10.30 194,500
13/06/2019 10.70 10.70 10.60 10.60 57,100
12/06/2019 11.00 11.00 10.70 10.70 106,700
11/06/2019 11.10 11.10 10.90 10.90 77,500
10/06/2019 11.10 11.10 10.90 11.00 162,500
07/06/2019 10.90 11.20 10.90 10.90 538,800
06/06/2019 11.10 11.10 10.90 10.90 183,000
05/06/2019 11.10 11.10 11.00 11.10 48,700
04/06/2019 11.00 11.00 10.90 11.00 24,900
31/05/2019 11.00 11.00 10.90 11.00 15,300
30/05/2019 11.10 11.10 10.90 11.00 53,600
29/05/2019 11.00 11.00 10.80 10.90 82,400
28/05/2019 11.50 11.50 10.80 11.10 461,000
27/05/2019 10.60 12.40 10.60 11.40 1,706,800
24/05/2019 10.70 10.70 10.40 10.60 44,700
23/05/2019 10.60 10.70 10.40 10.60 147,300
22/05/2019 10.40 10.70 10.40 10.70 155,300
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
Remark : Volume from SET main board.