Email ThisPrint This

Historical Price

Filter Dates:

From / / To / /


Historical price from May 02, 2018 to Jun 20, 2018

Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
(23/05/2018 to 06/06/2018)
4.08 4.08 3.90 4.04 152,209,400 606,267,850
Previous 4 weeks
(24/04/2018 to 22/05/2018)
3.92 4.16 3.80 4.08 293,828,500 1,184,274,844
Daily Historical Data
20/06/2018 4.10 4.14 4.06 4.12 15,307,100 62,827,798
19/06/2018 4.12 4.14 4.04 4.10 44,175,400 180,352,996
18/06/2018 4.14 4.22 4.12 4.14 19,106,700 79,526,408
15/06/2018 4.16 4.24 4.14 4.16 35,195,300 147,636,242
14/06/2018 4.16 4.18 4.12 4.16 26,828,700 111,332,498
13/06/2018 4.24 4.24 4.16 4.18 28,239,700 118,512,152
12/06/2018 4.20 4.28 4.18 4.26 52,809,300 223,412,990
11/06/2018 4.06 4.20 4.04 4.20 31,816,700 131,448,510
08/06/2018 4.08 4.10 4.04 4.06 13,567,800 55,246,824
07/06/2018 4.06 4.12 4.06 4.08 29,671,600 121,324,076
06/06/2018 3.94 4.08 3.94 4.04 51,681,200 207,708,932
05/06/2018 3.94 3.96 3.92 3.96 8,902,300 34,982,312
04/06/2018 3.94 3.98 3.92 3.94 9,479,900 37,357,674
01/06/2018 3.98 4.00 3.92 3.98 11,273,400 44,672,786
31/05/2018 3.96 3.98 3.90 3.98 14,384,000 56,813,794
30/05/2018 3.92 3.98 3.90 3.94 10,756,600 42,296,448
28/05/2018 3.96 3.98 3.92 3.92 9,301,200 36,621,350
25/05/2018 3.96 4.00 3.94 3.96 7,501,800 29,768,790
24/05/2018 4.04 4.06 3.96 3.96 17,801,900 71,012,214
23/05/2018 4.08 4.08 4.02 4.04 11,127,100 45,033,550
22/05/2018 4.10 4.10 4.04 4.08 7,523,400 30,587,022
21/05/2018 4.06 4.10 4.02 4.10 10,919,100 44,347,920
18/05/2018 4.14 4.16 4.06 4.06 20,349,200 83,524,878
17/05/2018 4.10 4.16 4.10 4.12 37,354,200 154,061,562
16/05/2018 4.04 4.10 4.04 4.08 7,440,500 30,338,048
15/05/2018 4.08 4.10 4.04 4.06 8,256,000 33,573,770
14/05/2018 4.04 4.12 4.04 4.08 24,168,900 98,856,624
11/05/2018 3.98 4.06 3.98 4.04 16,322,700 65,434,442
10/05/2018 3.98 4.04 3.96 3.96 14,685,400 58,738,674
09/05/2018 4.02 4.02 3.92 3.98 14,058,100 55,931,014
08/05/2018 4.10 4.14 3.98 4.02 40,948,700 165,948,866
07/05/2018 3.98 4.06 3.98 4.06 20,150,000 81,314,824
04/05/2018 4.02 4.02 3.94 3.94 13,076,100 51,986,794
03/05/2018 3.92 4.04 3.92 4.00 23,475,600 93,825,906
02/05/2018 3.86 3.96 3.84 3.94 10,392,300 40,612,922

Remark : Volume from SET main board.