Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 26, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
6.70 7.05 6.60 6.70 792,387,400
Previous 4 weeks
(25/07/2018 to 24/08/2018)
6.45 6.70 6.30 6.65 1,816,401,000
Daily Historical Data
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
17/09/2018 6.80 6.95 6.80 6.85 57,793,600
14/09/2018 6.90 6.95 6.80 6.85 102,941,700
13/09/2018 6.65 6.90 6.65 6.85 94,826,500
12/09/2018 6.65 6.70 6.55 6.60 80,971,300
11/09/2018 6.75 6.85 6.65 6.70 52,469,200
10/09/2018 6.70 6.75 6.65 6.75 23,599,200
07/09/2018 6.70 6.75 6.65 6.70 32,348,700
06/09/2018 6.70 6.75 6.60 6.75 60,249,300
05/09/2018 6.85 6.85 6.70 6.75 78,426,500
04/09/2018 6.95 6.95 6.85 6.85 75,696,300
03/09/2018 6.95 7.05 6.90 6.95 83,508,100
31/08/2018 6.90 6.95 6.85 6.95 54,267,300
30/08/2018 6.95 7.05 6.90 6.95 146,336,800
29/08/2018 6.75 6.95 6.65 6.85 170,318,500
28/08/2018 6.75 6.75 6.65 6.70 41,901,700
27/08/2018 6.70 6.75 6.65 6.70 49,334,200
24/08/2018 6.65 6.70 6.60 6.65 32,114,700
23/08/2018 6.60 6.70 6.60 6.65 124,474,100
22/08/2018 6.60 6.65 6.50 6.60 66,303,500
21/08/2018 6.55 6.60 6.50 6.55 47,507,000
20/08/2018 6.60 6.65 6.55 6.60 70,558,100
17/08/2018 6.50 6.60 6.50 6.55 60,813,000
16/08/2018 6.40 6.50 6.30 6.50 44,749,600
15/08/2018 6.40 6.50 6.35 6.40 43,203,000
14/08/2018 6.40 6.45 6.35 6.45 79,569,300
10/08/2018 6.55 6.55 6.40 6.45 120,634,400
09/08/2018 6.55 6.65 6.50 6.60 80,103,500
08/08/2018 6.55 6.55 6.40 6.55 103,826,700
07/08/2018 6.60 6.60 6.40 6.50 105,593,000
06/08/2018 6.65 6.70 6.50 6.60 83,895,500
03/08/2018 6.55 6.65 6.50 6.60 95,867,600
02/08/2018 6.60 6.65 6.50 6.55 102,572,900
01/08/2018 6.45 6.65 6.40 6.60 174,157,600
31/07/2018 6.40 6.45 6.35 6.45 91,097,200
26/07/2018 6.50 6.50 6.35 6.40 156,084,600
25/07/2018 6.45 6.50 6.35 6.50 133,275,700
24/07/2018 6.55 6.55 6.35 6.45 150,981,800
23/07/2018 6.35 6.55 6.25 6.55 148,821,400
20/07/2018 6.30 6.40 6.20 6.35 146,328,000
19/07/2018 6.30 6.35 6.20 6.30 96,508,100
18/07/2018 6.10 6.30 6.05 6.25 192,219,000
17/07/2018 5.95 6.10 5.95 6.00 75,273,700
16/07/2018 5.95 6.10 5.90 6.00 95,796,200
13/07/2018 5.95 6.00 5.90 5.90 40,651,300
12/07/2018 5.90 6.00 5.85 5.95 97,506,200
11/07/2018 5.90 5.95 5.85 5.95 101,569,500
10/07/2018 5.85 6.00 5.70 6.00 184,963,900
09/07/2018 5.85 5.85 5.70 5.75 87,217,800
06/07/2018 5.65 5.85 5.55 5.80 122,726,300
05/07/2018 5.85 5.90 5.60 5.70 139,598,700
04/07/2018 5.75 5.95 5.70 5.95 178,960,800
03/07/2018 5.75 5.80 5.50 5.75 161,149,000
29/06/2018 5.85 5.90 5.75 5.80 101,085,000
28/06/2018 6.05 6.10 5.75 5.85 154,071,200
27/06/2018 5.95 6.10 5.85 6.10 129,043,200
26/06/2018 5.85 5.95 5.75 5.90 72,603,400
Remark : Volume from SET main board.