Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
5.75 6.10 5.50 6.05 723,976,800
Previous 4 weeks
(17/10/2018 to 14/11/2018)
6.30 6.40 5.65 5.75 1,937,227,500
Daily Historical Data
14/12/2018 5.80 5.85 5.75 5.80 65,131,400
13/12/2018 5.95 6.00 5.75 5.80 125,984,600
12/12/2018 6.00 6.05 5.90 5.90 50,516,900
11/12/2018 6.00 6.05 5.90 6.00 65,735,100
07/12/2018 6.05 6.10 6.00 6.10 44,309,900
06/12/2018 6.10 6.10 6.00 6.05 94,677,200
04/12/2018 6.15 6.20 6.05 6.15 55,446,000
03/12/2018 6.15 6.20 6.10 6.15 69,911,500
30/11/2018 6.00 6.10 6.00 6.10 73,752,400
29/11/2018 6.05 6.15 6.00 6.00 51,065,800
28/11/2018 6.05 6.10 6.00 6.05 49,740,400
27/11/2018 6.05 6.10 5.95 6.00 92,951,200
26/11/2018 5.75 6.00 5.65 6.00 119,770,300
23/11/2018 5.60 5.75 5.55 5.75 45,971,600
22/11/2018 5.65 5.70 5.55 5.55 64,144,000
21/11/2018 5.60 5.70 5.50 5.60 110,215,200
20/11/2018 5.70 5.75 5.65 5.65 64,642,800
19/11/2018 5.75 5.75 5.65 5.75 58,893,400
16/11/2018 5.75 5.80 5.70 5.80 67,448,100
15/11/2018 5.75 5.85 5.70 5.70 50,199,800
14/11/2018 5.75 5.80 5.70 5.75 89,012,900
13/11/2018 5.75 5.85 5.70 5.85 102,086,400
12/11/2018 5.85 5.95 5.75 5.75 77,233,800
09/11/2018 5.90 5.95 5.85 5.90 62,920,500
08/11/2018 6.05 6.10 5.95 5.95 150,147,000
07/11/2018 6.10 6.15 5.85 6.00 134,647,000
06/11/2018 6.15 6.25 6.05 6.15 55,564,200
05/11/2018 6.10 6.15 6.05 6.15 28,392,800
02/11/2018 6.10 6.25 6.05 6.15 48,984,300
01/11/2018 6.05 6.10 6.00 6.05 60,930,100
31/10/2018 6.10 6.10 5.90 6.10 78,515,800
30/10/2018 6.00 6.05 5.95 6.05 59,805,400
29/10/2018 5.90 6.10 5.90 6.05 88,847,900
26/10/2018 5.95 6.00 5.80 5.95 125,074,600
25/10/2018 5.70 6.10 5.65 6.05 177,617,000
24/10/2018 5.95 5.95 5.70 5.80 208,999,200
22/10/2018 6.10 6.15 5.95 6.00 109,856,000
19/10/2018 6.15 6.20 6.05 6.10 89,500,900
18/10/2018 6.30 6.30 6.15 6.20 86,144,100
17/10/2018 6.30 6.40 6.25 6.30 102,947,600
16/10/2018 6.30 6.30 6.20 6.25 74,001,100
12/10/2018 6.35 6.40 6.25 6.35 91,408,800
11/10/2018 6.20 6.30 6.20 6.30 170,064,500
10/10/2018 6.45 6.55 6.40 6.45 145,943,400
09/10/2018 6.40 6.50 6.30 6.45 121,927,100
08/10/2018 6.50 6.55 6.30 6.45 124,421,700
05/10/2018 6.55 6.60 6.45 6.55 70,565,300
04/10/2018 6.65 6.65 6.50 6.60 142,178,900
03/10/2018 6.65 6.80 6.60 6.70 133,211,100
02/10/2018 6.65 6.75 6.60 6.65 115,485,000
01/10/2018 6.80 6.85 6.55 6.70 181,566,600
28/09/2018 6.90 6.90 6.75 6.80 77,996,900
27/09/2018 6.90 6.95 6.75 6.90 126,298,300
26/09/2018 6.95 7.00 6.90 6.95 36,472,800
25/09/2018 7.00 7.00 6.90 6.95 50,535,900
24/09/2018 6.95 7.05 6.90 7.00 59,084,500
21/09/2018 7.05 7.10 6.95 6.95 108,036,100
20/09/2018 6.95 7.05 6.90 6.95 160,306,300
19/09/2018 6.95 7.00 6.85 6.90 106,056,500
18/09/2018 6.85 7.00 6.80 6.95 97,869,500
Remark : Volume from SET main board.