Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Oct 22, 2018 to Jan 18, 2019


Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
9.75 10.10 9.60 9.85 253,720,600
Previous 4 weeks
(20/11/2018 to 19/12/2018)
10.10 10.40 9.55 9.90 640,580,900
Daily Historical Data
18/01/2019 10.00 10.10 9.90 10.10 22,356,800
17/01/2019 9.80 10.20 9.75 10.00 54,115,400
16/01/2019 9.80 9.85 9.65 9.75 28,125,900
15/01/2019 9.75 9.85 9.70 9.75 26,647,700
14/01/2019 9.75 9.90 9.70 9.75 23,281,600
11/01/2019 9.85 9.90 9.70 9.75 30,884,300
10/01/2019 9.90 9.95 9.80 9.85 20,994,400
09/01/2019 10.00 10.10 9.80 9.90 35,687,200
08/01/2019 10.00 10.10 9.95 10.00 12,678,200
07/01/2019 9.85 10.00 9.80 10.00 23,575,400
04/01/2019 10.00 10.10 9.70 9.85 35,923,400
03/01/2019 10.00 10.10 9.95 10.00 20,097,300
02/01/2019 9.90 10.10 9.90 10.00 24,529,800
28/12/2018 9.75 9.90 9.75 9.90 16,385,400
27/12/2018 9.90 9.90 9.75 9.80 40,945,800
26/12/2018 9.80 9.95 9.70 9.80 30,016,900
25/12/2018 9.85 9.85 9.70 9.80 17,292,500
24/12/2018 9.85 9.95 9.80 9.85 24,207,700
21/12/2018 9.75 9.80 9.70 9.75 17,637,900
20/12/2018 9.75 9.80 9.60 9.80 26,683,900
19/12/2018 9.75 9.90 9.70 9.90 19,424,400
18/12/2018 9.80 9.85 9.70 9.80 20,480,900
17/12/2018 9.80 9.85 9.70 9.85 28,059,100
14/12/2018 9.95 10.00 9.65 9.80 86,162,600
13/12/2018 10.00 10.10 9.95 10.00 55,640,300
12/12/2018 10.10 10.20 9.95 10.10 33,925,900
11/12/2018 10.00 10.20 9.90 10.10 48,648,300
07/12/2018 10.10 10.10 10.00 10.10 17,169,500
06/12/2018 10.10 10.20 10.00 10.10 28,789,600
04/12/2018 10.30 10.40 10.20 10.20 20,318,200
03/12/2018 10.20 10.40 10.00 10.40 45,877,000
30/11/2018 10.20 10.30 10.10 10.10 23,426,400
29/11/2018 10.30 10.40 10.20 10.20 26,380,500
28/11/2018 10.30 10.40 10.20 10.30 14,636,700
27/11/2018 10.10 10.30 10.10 10.30 26,494,200
26/11/2018 10.10 10.20 9.95 10.10 19,803,500
23/11/2018 9.95 10.10 9.95 10.00 8,873,000
22/11/2018 10.00 10.10 9.95 9.95 16,261,700
21/11/2018 9.80 10.10 9.70 10.00 32,007,700
20/11/2018 10.10 10.10 9.55 9.90 68,201,400
19/11/2018 9.95 10.40 9.95 10.20 20,687,000
16/11/2018 10.20 10.20 9.90 10.00 76,702,500
15/11/2018 10.40 10.60 10.10 10.20 45,369,300
14/11/2018 10.50 10.60 10.30 10.50 33,518,300
13/11/2018 10.60 10.70 10.50 10.60 25,985,200
12/11/2018 10.80 10.80 10.60 10.70 17,818,200
09/11/2018 10.80 10.90 10.60 10.80 29,222,700
08/11/2018 10.80 10.90 10.70 10.80 27,498,000
07/11/2018 10.70 10.80 10.60 10.70 19,081,700
06/11/2018 10.70 10.80 10.60 10.60 29,000,200
05/11/2018 10.60 10.60 10.40 10.60 33,797,600
02/11/2018 10.50 10.80 10.40 10.60 38,608,400
01/11/2018 10.40 10.60 10.30 10.40 49,084,900
31/10/2018 10.30 10.40 10.20 10.30 22,621,800
30/10/2018 10.20 10.40 10.10 10.30 34,965,900
29/10/2018 10.20 10.30 10.10 10.20 26,545,700
26/10/2018 10.20 10.40 10.10 10.20 23,972,500
25/10/2018 10.20 10.30 10.00 10.20 79,995,000
24/10/2018 10.40 10.50 10.30 10.30 37,557,900
22/10/2018 10.60 10.60 10.40 10.50 25,063,400

 

Remark : Volume from SET main board.