Filter Dates:
From / / To / /

Historical price from Aug 24, 2018 to Nov 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/10/2018 to 05/11/2018)
7.80 7.80 7.00 7.55 72,458,900
Previous 4 weeks
(21/09/2018 to 19/10/2018)
8.05 8.45 7.10 7.85 175,216,000
Daily Historical Data
19/11/2018 6.25 6.60 6.25 6.40 11,027,200
16/11/2018 6.90 6.90 6.30 6.40 39,240,000
15/11/2018 7.10 7.15 6.80 6.90 13,433,700
14/11/2018 7.15 7.25 7.10 7.10 4,547,600
13/11/2018 7.15 7.20 7.10 7.10 3,676,300
12/11/2018 7.20 7.30 7.15 7.15 3,376,900
09/11/2018 7.40 7.40 7.20 7.20 7,968,300
08/11/2018 7.55 7.55 7.30 7.40 10,760,000
07/11/2018 7.50 7.55 7.40 7.50 2,005,800
06/11/2018 7.55 7.60 7.45 7.45 2,041,300
05/11/2018 7.50 7.55 7.40 7.55 6,942,600
02/11/2018 7.40 7.55 7.35 7.55 5,793,200
01/11/2018 7.35 7.50 7.35 7.40 3,594,700
31/10/2018 7.30 7.40 7.25 7.30 5,429,000
30/10/2018 7.25 7.30 7.20 7.25 1,499,200
29/10/2018 7.10 7.40 7.10 7.30 6,555,200
26/10/2018 7.20 7.35 7.05 7.10 8,662,600
25/10/2018 7.00 7.20 7.00 7.15 16,900,100
24/10/2018 7.45 7.60 7.20 7.20 13,712,400
22/10/2018 7.80 7.80 7.55 7.60 3,369,900
19/10/2018 7.50 7.85 7.50 7.85 6,064,200
18/10/2018 7.55 7.65 7.50 7.55 1,915,100
17/10/2018 7.65 7.70 7.60 7.60 4,154,300
16/10/2018 7.60 7.65 7.50 7.60 5,558,400
12/10/2018 7.35 7.60 7.35 7.60 5,672,600
11/10/2018 7.30 7.40 7.20 7.30 6,594,000
10/10/2018 7.45 7.60 7.35 7.50 6,997,800
09/10/2018 7.20 7.55 7.10 7.50 20,052,000
08/10/2018 7.75 7.85 7.15 7.30 31,572,300
05/10/2018 7.75 8.00 7.75 7.80 4,425,200
04/10/2018 7.85 7.95 7.75 7.75 9,147,800
03/10/2018 7.95 8.00 7.85 7.85 4,974,700
02/10/2018 8.10 8.15 7.90 7.95 8,754,300
01/10/2018 8.15 8.20 8.05 8.10 2,811,900
28/09/2018 8.10 8.15 7.95 8.10 5,817,500
27/09/2018 8.00 8.05 7.90 8.05 5,343,300
26/09/2018 8.10 8.15 7.95 8.00 5,617,900
25/09/2018 8.35 8.45 8.00 8.10 15,393,400
24/09/2018 8.15 8.40 8.10 8.35 21,020,000
21/09/2018 8.05 8.10 8.00 8.10 3,329,300
20/09/2018 8.00 8.05 7.90 8.05 3,459,300
19/09/2018 8.05 8.15 8.00 8.00 7,682,100
18/09/2018 7.95 8.05 7.85 8.05 10,744,800
17/09/2018 7.85 8.00 7.80 7.90 5,237,700
14/09/2018 7.95 7.95 7.80 7.85 1,939,200
13/09/2018 7.75 7.95 7.75 7.90 3,820,500
12/09/2018 7.75 7.80 7.65 7.75 5,298,400
11/09/2018 7.75 7.95 7.65 7.75 5,872,600
10/09/2018 7.75 7.80 7.65 7.70 4,564,000
07/09/2018 7.80 7.90 7.70 7.70 8,372,900
06/09/2018 7.75 7.90 7.55 7.80 8,799,600
05/09/2018 8.00 8.00 7.70 7.70 7,583,800
04/09/2018 7.95 8.10 7.75 8.00 12,140,200
03/09/2018 8.00 8.20 7.95 7.95 9,975,600
31/08/2018 7.80 8.10 7.80 8.10 13,066,400
30/08/2018 8.00 8.05 7.75 7.80 8,764,800
29/08/2018 7.90 8.00 7.85 8.00 9,810,900
28/08/2018 7.75 7.95 7.70 7.90 20,829,700
27/08/2018 7.55 7.75 7.55 7.75 4,677,900
24/08/2018 7.60 7.60 7.40 7.50 5,835,400
Remark : Volume from SET main board.