Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 17, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2018 to 03/01/2019)
11.60 11.90 11.50 11.70 23,519,200
Previous 4 weeks
(19/11/2018 to 18/12/2018)
12.10 12.20 11.30 11.70 94,245,600
Daily Historical Data
17/01/2019 11.80 11.80 11.70 11.80 987,600
16/01/2019 11.80 11.80 11.70 11.70 741,300
15/01/2019 11.80 11.80 11.70 11.70 1,203,600
14/01/2019 11.70 11.80 11.70 11.70 3,333,700
11/01/2019 11.70 11.80 11.70 11.80 633,600
10/01/2019 11.80 11.80 11.70 11.70 2,943,400
09/01/2019 11.80 11.80 11.70 11.80 1,205,500
08/01/2019 11.70 11.80 11.70 11.80 2,515,900
07/01/2019 11.70 11.80 11.70 11.70 3,051,900
04/01/2019 11.70 11.80 11.70 11.70 1,274,200
03/01/2019 11.80 11.80 11.70 11.70 1,874,700
02/01/2019 11.80 11.90 11.70 11.80 1,907,700
28/12/2018 11.60 11.80 11.50 11.80 5,964,700
27/12/2018 11.60 11.70 11.60 11.70 1,446,200
26/12/2018 11.60 11.60 11.50 11.60 433,800
25/12/2018 11.50 11.60 11.50 11.50 1,071,900
24/12/2018 11.60 11.70 11.50 11.60 2,601,500
21/12/2018 11.60 11.60 11.50 11.50 1,910,600
20/12/2018 11.70 11.70 11.50 11.60 2,444,200
19/12/2018 11.60 11.70 11.50 11.70 3,863,900
18/12/2018 11.60 11.70 11.30 11.70 15,148,600
17/12/2018 11.70 11.70 11.60 11.60 3,537,900
14/12/2018 11.70 11.70 11.60 11.70 2,896,000
13/12/2018 11.70 11.70 11.60 11.60 8,688,100
12/12/2018 11.80 11.90 11.60 11.70 11,131,200
11/12/2018 11.90 11.90 11.80 11.80 5,883,300
07/12/2018 11.90 11.90 11.80 11.80 6,331,300
06/12/2018 11.90 11.90 11.80 11.90 4,195,000
04/12/2018 11.90 12.00 11.80 11.90 2,372,100
03/12/2018 11.90 12.00 11.90 12.00 296,900

Remark : Volume from SET main board.