Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 19, 2018 to Jul 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
6.25 6.30 5.75 5.80 1,054,645,400
Previous 4 weeks
(18/05/2018 to 15/06/2018)
6.95 7.00 6.20 6.40 1,947,954,300
Daily Historical Data
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
25/06/2018 6.05 6.10 5.85 5.90 69,051,100
22/06/2018 6.05 6.10 5.95 6.05 66,872,800
21/06/2018 6.15 6.15 5.95 6.00 92,374,000
20/06/2018 6.10 6.20 6.00 6.15 149,995,600
19/06/2018 6.10 6.15 5.95 6.05 136,753,100
18/06/2018 6.25 6.30 6.15 6.15 82,796,000
15/06/2018 6.30 6.40 6.20 6.40 94,298,100
14/06/2018 6.35 6.35 6.25 6.35 85,947,800
13/06/2018 6.45 6.50 6.40 6.40 63,933,400
12/06/2018 6.50 6.60 6.45 6.50 65,752,200
11/06/2018 6.50 6.55 6.40 6.55 38,896,200
08/06/2018 6.55 6.60 6.50 6.50 39,703,600
07/06/2018 6.60 6.65 6.55 6.60 60,986,000
06/06/2018 6.40 6.60 6.35 6.55 164,041,600
05/06/2018 6.50 6.50 6.25 6.35 220,145,500
04/06/2018 6.50 6.55 6.40 6.50 85,715,500
01/06/2018 6.55 6.60 6.50 6.50 82,474,500
31/05/2018 6.60 6.65 6.45 6.60 200,574,000
30/05/2018 6.50 6.70 6.45 6.60 129,409,100
28/05/2018 6.65 6.65 6.55 6.60 74,475,000
25/05/2018 6.70 6.75 6.55 6.65 139,524,200
24/05/2018 6.85 6.90 6.70 6.75 76,788,200
23/05/2018 6.85 6.90 6.80 6.85 48,827,800
22/05/2018 6.85 6.95 6.75 6.85 108,458,300
21/05/2018 6.85 6.90 6.80 6.85 56,754,800
18/05/2018 6.95 7.00 6.80 6.85 111,248,500
17/05/2018 6.95 6.95 6.80 6.95 168,606,500
16/05/2018 6.75 6.95 6.70 6.85 149,076,400
15/05/2018 6.85 6.90 6.70 6.75 90,823,300
14/05/2018 6.70 6.90 6.65 6.90 127,349,900
11/05/2018 6.70 6.75 6.55 6.70 190,370,900
10/05/2018 6.85 6.85 6.60 6.70 151,536,200
09/05/2018 6.70 6.85 6.65 6.75 179,641,500
08/05/2018 6.90 6.95 6.65 6.65 193,923,100
07/05/2018 7.00 7.00 6.80 6.85 163,279,400
04/05/2018 7.00 7.00 6.85 6.85 128,544,800
03/05/2018 7.05 7.10 7.00 7.05 59,332,300
02/05/2018 7.00 7.10 6.90 7.05 67,804,500
30/04/2018 6.95 7.10 6.90 7.05 77,299,200
27/04/2018 7.10 7.10 6.80 6.95 248,709,300
26/04/2018 7.05 7.15 7.00 7.05 107,070,100
25/04/2018 7.20 7.25 7.00 7.00 202,019,400
24/04/2018 7.45 7.50 7.20 7.25 108,444,900
23/04/2018 7.50 7.55 7.40 7.45 48,389,000
20/04/2018 7.50 7.55 7.35 7.45 89,958,100
19/04/2018 7.50 7.60 7.40 7.50 148,438,500
Remark : Volume from SET main board.