Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Jul 24, 2018 to Oct 19, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)		 11.40 11.60 10.90 11.00 399,469,900
Previous 4 weeks
(24/08/2018 to 20/09/2018)		 11.60 11.90 11.20 11.40 650,044,000
Daily Historical Data
19/10/2018 10.50 10.60 10.40 10.50 36,530,400
18/10/2018 10.60 10.70 10.50 10.50 24,155,000
17/10/2018 10.80 10.80 10.60 10.60 17,969,000
16/10/2018 10.70 10.80 10.60 10.70 23,879,600
12/10/2018 10.80 10.90 10.70 10.70 23,696,000
11/10/2018 10.70 10.80 10.60 10.70 46,856,600
10/10/2018 10.80 11.10 10.80 10.90 25,859,200
09/10/2018 10.80 10.90 10.60 10.80 70,189,100
08/10/2018 10.90 11.00 10.70 10.90 42,491,700
05/10/2018 10.90 11.00 10.90 10.90 19,578,100
04/10/2018 11.10 11.10 10.90 11.00 79,747,900
03/10/2018 11.30 11.40 11.10 11.20 49,967,800
02/10/2018 11.40 11.50 11.20 11.30 47,973,400
01/10/2018 11.50 11.60 11.40 11.50 18,123,400
28/09/2018 11.50 11.50 11.40 11.50 30,857,400
27/09/2018 11.40 11.50 11.30 11.40 32,362,100
26/09/2018 11.30 11.40 11.30 11.30 16,636,400
25/09/2018 11.30 11.40 11.30 11.40 17,798,600
24/09/2018 11.30 11.40 11.30 11.30 16,950,700
21/09/2018 11.40 11.50 11.20 11.30 89,052,200
20/09/2018 11.60 11.60 11.40 11.40 46,232,700
19/09/2018 11.60 11.70 11.50 11.60 31,354,300
18/09/2018 11.50 11.70 11.40 11.60 45,057,300
17/09/2018 11.50 11.60 11.40 11.50 18,587,200
14/09/2018 11.50 11.60 11.40 11.50 23,627,000
13/09/2018 11.40 11.50 11.30 11.40 26,897,300
12/09/2018 11.30 11.40 11.20 11.30 36,095,500
11/09/2018 11.40 11.50 11.30 11.40 20,212,100
10/09/2018 11.50 11.50 11.40 11.40 10,804,700
07/09/2018 11.40 11.50 11.30 11.40 12,028,900
06/09/2018 11.40 11.50 11.30 11.40 28,320,800
05/09/2018 11.50 11.50 11.30 11.40 56,289,900
04/09/2018 11.40 11.50 11.40 11.50 15,413,600
03/09/2018 11.40 11.50 11.40 11.40 25,955,600
31/08/2018 11.40 11.50 11.30 11.30 50,301,700
30/08/2018 11.50 11.60 11.40 11.40 22,447,200
29/08/2018 11.50 11.60 11.40 11.50 35,624,600
28/08/2018 11.50 11.50 11.40 11.40 38,109,500
27/08/2018 11.60 11.90 11.60 11.80 64,322,500
24/08/2018 11.60 11.70 11.50 11.60 42,361,600
23/08/2018 11.50 11.60 11.50 11.50 15,947,100
22/08/2018 11.40 11.60 11.40 11.50 43,323,800
21/08/2018 11.30 11.50 11.30 11.50 61,667,600
20/08/2018 11.30 11.50 11.20 11.30 92,356,000
17/08/2018 11.50 11.60 11.30 11.30 121,084,000
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

 

Remark : Volume from SET main board.