Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from May 18, 2018 to Aug 16, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
11.60 12.70 11.30 12.10 626,788,700
Previous 4 weeks
(18/06/2018 to 16/07/2018)
11.30 11.70 10.80 11.60 1,075,032,100
Daily Historical Data
16/08/2018 11.70 11.70 11.40 11.70 75,678,700
15/08/2018 11.80 11.90 11.60 11.80 25,897,600
14/08/2018 11.70 12.00 11.60 12.00 29,201,300
10/08/2018 12.00 12.20 11.70 11.90 32,535,600
09/08/2018 11.90 12.10 11.80 12.10 40,582,900
08/08/2018 11.70 12.00 11.60 11.80 46,683,800
07/08/2018 11.50 11.80 11.40 11.60 65,048,900
06/08/2018 11.50 11.70 11.30 11.50 178,031,100
03/08/2018 12.20 12.50 12.10 12.20 60,515,900
02/08/2018 12.10 12.20 11.90 12.10 39,447,000
01/08/2018 12.00 12.20 11.90 12.10 77,651,900
31/07/2018 12.20 12.40 12.00 12.00 79,135,400
26/07/2018 12.10 12.20 11.80 12.10 70,615,600
25/07/2018 11.70 12.70 11.60 12.20 176,244,200
24/07/2018 11.70 11.70 11.60 11.60 26,369,900
23/07/2018 11.50 11.70 11.50 11.60 36,106,300
20/07/2018 11.50 11.70 11.50 11.50 32,787,600
19/07/2018 11.40 11.60 11.30 11.60 61,717,300
18/07/2018 11.50 11.50 11.40 11.40 32,043,300
17/07/2018 11.60 11.60 11.40 11.50 34,117,200
16/07/2018 11.50 11.70 11.50 11.60 28,269,500
13/07/2018 11.50 11.60 11.50 11.50 21,455,700
12/07/2018 11.60 11.60 11.50 11.60 37,622,900
11/07/2018 11.60 11.60 11.50 11.50 15,078,300
10/07/2018 11.60 11.60 11.50 11.60 29,649,000
09/07/2018 11.50 11.60 11.30 11.50 49,546,000
06/07/2018 11.50 11.60 11.40 11.50 47,674,200
05/07/2018 11.50 11.60 11.40 11.50 38,517,800
04/07/2018 11.40 11.50 11.30 11.50 32,804,800
03/07/2018 11.40 11.50 11.30 11.40 42,473,700
29/06/2018 11.20 11.30 11.10 11.30 43,965,900
28/06/2018 11.20 11.40 11.10 11.20 50,340,600
27/06/2018 11.20 11.30 11.10 11.10 58,464,400
26/06/2018 11.50 11.50 11.20 11.30 75,617,600
25/06/2018 11.50 11.60 11.40 11.50 61,276,900
22/06/2018 11.50 11.60 11.40 11.50 83,044,700
21/06/2018 11.00 11.60 10.90 11.50 133,576,400
20/06/2018 11.00 11.10 10.90 11.00 55,405,400
19/06/2018 11.20 11.30 10.80 11.00 123,792,000
18/06/2018 11.30 11.40 11.20 11.30 46,456,300
15/06/2018 11.20 11.40 11.10 11.40 75,313,400
14/06/2018 11.30 11.30 11.00 11.10 78,893,600
13/06/2018 11.40 11.50 11.30 11.30 29,936,200
12/06/2018 11.30 11.40 11.30 11.40 30,930,200
11/06/2018 11.30 11.30 11.20 11.30 16,650,900
08/06/2018 11.30 11.40 11.20 11.30 42,537,500
07/06/2018 11.50 11.50 11.30 11.40 29,025,200
06/06/2018 11.40 11.40 11.30 11.40 31,397,200
05/06/2018 11.40 11.50 11.30 11.40 67,528,600
04/06/2018 11.20 11.40 11.20 11.30 54,920,800
01/06/2018 11.10 11.30 11.10 11.20 50,208,000
31/05/2018 11.40 11.50 11.10 11.10 305,953,500
30/05/2018 11.30 11.40 11.20 11.40 96,246,500
28/05/2018 11.30 11.40 11.20 11.40 49,538,700
25/05/2018 11.50 11.50 11.10 11.30 105,058,500
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

 

Remark : Volume from SET main board.