Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Feb 23, 2018 to May 24, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/04/2018 to 10/05/2018)		 10.80 11.10 10.50 10.60 336,426,000
Previous 4 weeks
(26/03/2018 to 25/04/2018)		 10.50 11.30 10.20 10.90 878,597,100
Daily Historical Data
24/05/2018 11.20 11.40 11.10 11.30 84,641,200
23/05/2018 11.20 11.30 11.10 11.10 89,948,000
22/05/2018 11.10 11.20 11.00 11.10 39,355,800
21/05/2018 11.20 11.30 11.00 11.10 53,095,200
18/05/2018 11.10 11.30 11.00 11.20 66,875,900
17/05/2018 11.10 11.20 11.00 11.00 73,123,300
16/05/2018 11.20 11.40 11.10 11.20 106,390,700
15/05/2018 11.20 11.30 11.10 11.20 187,132,200
14/05/2018 10.80 11.00 10.70 10.90 125,294,000
11/05/2018 10.60 10.80 10.50 10.70 46,476,900
10/05/2018 10.70 10.70 10.60 10.60 12,836,400
09/05/2018 10.60 10.70 10.50 10.70 43,547,300
08/05/2018 10.70 10.70 10.60 10.70 31,130,300
07/05/2018 11.00 11.00 10.90 11.00 24,469,000
04/05/2018 11.00 11.10 10.90 11.00 19,628,800
03/05/2018 10.90 11.00 10.90 11.00 49,788,200
02/05/2018 11.00 11.00 10.80 11.00 33,051,600
30/04/2018 10.90 11.00 10.90 11.00 40,295,400
27/04/2018 10.90 11.00 10.80 10.80 47,883,700
26/04/2018 10.80 11.00 10.80 10.90 33,795,300
25/04/2018 10.80 10.90 10.70 10.90 24,497,900
24/04/2018 11.00 11.00 10.70 10.80 84,455,100
23/04/2018 10.80 11.00 10.70 11.00 45,291,300
20/04/2018 11.00 11.00 10.60 10.70 83,711,600
19/04/2018 11.00 11.10 10.90 10.90 37,269,000
18/04/2018 11.00 11.00 10.90 11.00 17,765,600
17/04/2018 11.20 11.30 10.80 11.00 52,509,300
12/04/2018 11.10 11.20 10.90 11.20 46,461,000
11/04/2018 11.10 11.30 11.00 11.10 54,470,000
10/04/2018 10.90 11.20 10.80 11.10 68,459,500
09/04/2018 10.70 10.90 10.70 10.90 33,334,200
05/04/2018 10.70 10.80 10.60 10.70 18,288,500
04/04/2018 10.70 10.80 10.60 10.70 42,409,700
03/04/2018 10.60 10.70 10.60 10.60 24,474,600
02/04/2018 10.50 10.80 10.50 10.80 29,516,800
30/03/2018 10.70 10.70 10.20 10.50 56,550,800
29/03/2018 10.80 11.00 10.50 10.60 75,437,900
28/03/2018 10.50 10.60 10.50 10.60 34,026,900
27/03/2018 10.70 10.70 10.50 10.50 12,724,400
26/03/2018 10.50 10.70 10.40 10.60 36,943,000
23/03/2018 10.50 10.60 10.30 10.50 34,552,300
22/03/2018 10.70 10.80 10.50 10.60 42,596,000
21/03/2018 10.90 11.00 10.60 10.80 71,392,600
20/03/2018 10.90 10.90 10.80 10.80 14,494,800
19/03/2018 11.00 11.00 10.80 10.90 24,995,500
16/03/2018 11.00 11.00 10.80 10.90 45,341,400
15/03/2018 10.80 11.00 10.80 10.90 18,589,700
14/03/2018 10.90 10.90 10.80 10.90 28,491,600
13/03/2018 11.00 11.00 10.80 10.80 49,894,600
12/03/2018 11.00 11.10 10.90 11.00 39,343,500
09/03/2018 10.90 11.00 10.80 10.90 43,179,900
08/03/2018 10.80 10.90 10.80 10.80 25,570,300
07/03/2018 10.90 11.00 10.80 10.80 18,156,600
06/03/2018 10.90 11.00 10.80 10.90 34,757,000
05/03/2018 10.80 10.90 10.80 10.80 29,400,900
02/03/2018 11.00 11.00 10.80 10.80 30,546,700
28/02/2018 11.00 11.10 10.90 11.00 46,151,900
27/02/2018 11.20 11.20 11.00 11.00 48,248,300
26/02/2018 11.00 11.20 11.00 11.20 60,647,700
23/02/2018 10.90 11.00 10.90 11.00 15,100,200

 

Remark : Volume from SET main board.