Email ThisPrint This

Historical Price

Filter Dates:

From / / To / /


Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
4.12 4.30 4.10 4.16 237,196,800 995,368,904
Previous 4 weeks
(25/07/2018 to 24/08/2018)
4.00 4.18 3.94 4.08 249,021,000 1,014,088,842
Daily Historical Data
21/09/2018 5.05 5.20 4.94 5.00 92,484,700 469,663,088
20/09/2018 4.94 5.05 4.82 5.05 95,375,100 471,037,263
19/09/2018 4.72 4.92 4.70 4.90 122,130,300 590,817,016
18/09/2018 4.62 4.74 4.56 4.72 55,904,300 260,181,436
17/09/2018 4.34 4.66 4.32 4.64 148,334,500 668,507,218
14/09/2018 4.38 4.40 4.32 4.34 29,454,300 128,174,872
13/09/2018 4.36 4.38 4.30 4.36 39,453,700 171,499,206
12/09/2018 4.28 4.34 4.22 4.32 44,240,100 189,693,232
11/09/2018 4.16 4.26 4.16 4.24 24,144,300 101,795,512
10/09/2018 4.16 4.18 4.14 4.16 5,791,800 24,047,856
07/09/2018 4.16 4.20 4.14 4.16 6,745,500 28,088,164
06/09/2018 4.12 4.18 4.10 4.18 12,980,500 53,778,900
05/09/2018 4.22 4.22 4.10 4.12 25,712,600 106,927,130
04/09/2018 4.20 4.24 4.16 4.22 14,326,600 60,145,522
03/09/2018 4.24 4.26 4.18 4.18 19,311,700 81,226,714
31/08/2018 4.26 4.28 4.22 4.24 18,343,400 77,892,778
30/08/2018 4.20 4.30 4.20 4.28 53,188,900 226,570,120
29/08/2018 4.14 4.20 4.12 4.20 19,826,600 82,426,646
28/08/2018 4.16 4.22 4.14 4.16 46,088,500 192,766,050
27/08/2018 4.12 4.16 4.10 4.16 20,672,500 85,546,880
24/08/2018 4.10 4.10 4.06 4.08 9,006,100 36,764,610
23/08/2018 4.08 4.10 4.08 4.10 5,351,100 21,866,380
22/08/2018 4.08 4.10 4.04 4.06 10,006,400 40,798,148
21/08/2018 4.10 4.12 4.04 4.04 10,266,000 41,789,742
20/08/2018 4.06 4.14 4.04 4.10 26,659,500 109,324,184
17/08/2018 4.06 4.08 4.04 4.04 4,575,800 18,584,078
16/08/2018 3.98 4.06 3.94 4.06 15,466,200 62,053,120
15/08/2018 4.02 4.04 3.98 3.98 9,935,900 39,715,542
14/08/2018 4.02 4.08 3.98 4.04 10,266,200 41,351,782
10/08/2018 4.08 4.10 4.06 4.06 17,681,600 71,952,588
09/08/2018 4.14 4.16 4.10 4.14 9,141,800 37,720,474
08/08/2018 4.08 4.14 4.06 4.14 14,334,300 58,909,240
07/08/2018 4.06 4.08 4.02 4.06 7,912,500 32,096,326
06/08/2018 4.14 4.14 4.06 4.06 13,457,700 55,238,484
03/08/2018 4.06 4.18 4.06 4.12 27,994,100 115,516,310
02/08/2018 4.10 4.10 4.06 4.06 9,082,600 37,000,386
01/08/2018 4.00 4.12 3.98 4.10 26,723,400 108,792,654

Remark : Volume from SET main board.