Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/05/2019 to 05/06/2019)
12.20 12.40 10.14 10.53 289,737,325
Previous 4 weeks
(19/04/2019 to 21/05/2019)
12.11 12.30 12.01 12.20 69,618,484
Daily Historical Data
19/06/2019 11.00 11.00 10.90 11.00 7,615,300
18/06/2019 10.90 11.00 10.90 10.90 16,435,900
17/06/2019 11.00 11.00 10.90 10.90 5,270,600
14/06/2019 10.90 11.00 10.80 11.00 4,346,000
13/06/2019 10.80 10.90 10.70 10.80 6,649,400
12/06/2019 10.70 10.90 10.60 10.70 12,509,900
11/06/2019 10.70 10.70 10.60 10.60 3,331,000
10/06/2019 10.60 10.80 10.60 10.70 6,798,100
07/06/2019 10.60 10.70 10.50 10.50 4,826,400
06/06/2019 10.60 10.70 10.50 10.60 9,935,400
05/06/2019 10.53 10.53 10.43 10.53 10,651,331
04/06/2019 10.43 10.53 10.43 10.53 10,883,803
31/05/2019 10.24 10.43 10.14 10.43 12,633,437
30/05/2019 10.24 10.43 10.14 10.24 35,242,738
29/05/2019 10.63 10.73 10.14 10.14 64,030,015
28/05/2019 11.32 11.71 10.43 10.83 144,212,245
27/05/2019 12.30 12.40 12.20 12.40 4,962,378
24/05/2019 12.20 12.30 12.20 12.20 1,597,329
23/05/2019 12.20 12.30 12.20 12.30 4,794,527
22/05/2019 12.20 12.30 12.20 12.30 729,522
21/05/2019 12.30 12.30 12.20 12.20 873,192
17/05/2019 12.20 12.30 12.11 12.30 1,397,879
16/05/2019 12.20 12.20 12.11 12.20 1,996,128
15/05/2019 12.20 12.20 12.11 12.20 2,687,955
14/05/2019 12.20 12.30 12.20 12.20 3,188,663
13/05/2019 12.20 12.20 12.20 12.20 5,761,093
10/05/2019 12.20 12.20 12.11 12.20 937,304
09/05/2019 12.20 12.20 12.11 12.20 4,704,606
08/05/2019 12.11 12.20 12.11 12.11 5,454,653
07/05/2019 12.20 12.30 12.11 12.11 8,509,198
03/05/2019 12.11 12.20 12.11 12.11 5,673,002
02/05/2019 12.20 12.20 12.11 12.11 6,116,710

Remark : Volume from SET main board.