Email ThisPrint This

Historical Price

Filter Dates:

From / / To / /


Historical price from Nov 01, 2018 to Dec 14, 2018

Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
5.20 5.25 4.90 5.10 341,458,300 1,720,270,940
Previous 4 weeks
(17/10/2018 to 14/11/2018)
5.15 5.45 4.66 5.15 1,163,986,900 5,859,613,013
Daily Historical Data
14/12/2018 5.15 5.25 5.10 5.20 10,394,900 53,773,305
13/12/2018 5.25 5.25 5.10 5.15 23,429,400 121,151,940
12/12/2018 5.30 5.35 5.20 5.20 12,812,900 67,344,800
11/12/2018 5.20 5.30 5.15 5.30 32,375,900 169,120,290
07/12/2018 5.25 5.40 5.20 5.25 61,053,000 323,919,685
06/12/2018 5.20 5.30 5.15 5.25 44,148,600 231,346,180
04/12/2018 5.30 5.35 5.25 5.35 57,028,400 302,695,920
03/12/2018 5.10 5.35 5.10 5.25 96,703,700 507,733,360
30/11/2018 5.05 5.15 5.00 5.05 15,230,400 77,368,780
29/11/2018 5.15 5.15 5.00 5.10 15,558,700 79,184,655
28/11/2018 5.10 5.15 5.05 5.10 19,195,800 97,920,265
27/11/2018 5.05 5.15 5.00 5.10 18,835,100 95,864,380
26/11/2018 5.00 5.10 4.96 5.05 25,916,400 130,148,309
23/11/2018 4.92 5.00 4.92 5.00 45,781,700 227,344,566
22/11/2018 4.98 5.10 4.90 4.92 48,596,900 241,818,602
21/11/2018 5.00 5.05 4.92 4.98 47,556,600 236,866,155
20/11/2018 5.10 5.10 4.96 5.00 37,411,200 187,948,173
19/11/2018 5.05 5.15 5.05 5.10 14,871,900 75,752,265
16/11/2018 5.10 5.15 5.00 5.05 28,897,800 146,581,165
15/11/2018 5.20 5.25 5.05 5.10 54,394,900 280,027,060
14/11/2018 5.20 5.25 5.05 5.15 40,818,700 210,537,370
13/11/2018 5.10 5.30 5.05 5.25 50,666,200 263,498,225
12/11/2018 5.20 5.25 5.10 5.15 25,171,700 130,283,945
09/11/2018 5.35 5.40 5.20 5.20 92,957,800 490,841,785
08/11/2018 5.05 5.45 5.05 5.45 155,923,600 826,624,755
07/11/2018 5.05 5.10 4.92 5.05 43,584,000 217,756,680
06/11/2018 5.05 5.10 5.00 5.00 14,518,200 73,227,815
05/11/2018 5.05 5.05 4.98 5.00 23,433,600 117,340,570
02/11/2018 5.05 5.20 5.00 5.05 61,554,100 314,180,750
01/11/2018 5.05 5.10 4.98 5.00 50,392,200 253,541,701

Remark : Volume from SET main board.