Filter Dates:
From / / To / /

Historical price from Jun 28, 2018 to Sep 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
0.54 0.56 0.53 0.54 6,033,700
Previous 4 weeks
(31/07/2018 to 28/08/2018)
0.56 0.62 0.53 0.53 22,253,200
Daily Historical Data
25/09/2018 0.54 0.54 0.53 0.53 157,300
24/09/2018 0.54 0.55 0.53 0.53 1,199,700
21/09/2018 0.53 0.54 0.53 0.54 169,900
20/09/2018 0.53 0.54 0.53 0.54 644,900
19/09/2018 0.53 0.53 0.52 0.52 682,400
18/09/2018 0.53 0.53 0.52 0.52 340,900
17/09/2018 0.52 0.55 0.52 0.52 4,877,700
14/09/2018 0.51 0.52 0.51 0.52 468,500
13/09/2018 0.52 0.53 0.49 0.51 3,845,200
12/09/2018 0.54 0.55 0.51 0.52 2,042,200
11/09/2018 0.53 0.56 0.53 0.54 1,591,100
10/09/2018 0.54 0.54 0.53 0.53 55,900
07/09/2018 0.53 0.54 0.53 0.53 708,400
06/09/2018 0.53 0.54 0.53 0.54 622,900
05/09/2018 0.53 0.53 0.53 0.53 174,500
04/09/2018 0.54 0.54 0.53 0.53 292,300
03/09/2018 0.55 0.55 0.53 0.53 319,700
31/08/2018 0.53 0.54 0.53 0.53 1,377,200
30/08/2018 0.54 0.55 0.53 0.54 500,600
29/08/2018 0.54 0.55 0.53 0.53 391,100
28/08/2018 0.55 0.56 0.53 0.53 2,022,800
27/08/2018 0.54 0.57 0.53 0.54 2,271,000
24/08/2018 0.54 0.55 0.53 0.54 164,700
23/08/2018 0.54 0.55 0.54 0.54 408,200
22/08/2018 0.54 0.55 0.53 0.54 322,800
21/08/2018 0.54 0.55 0.54 0.55 302,700
20/08/2018 0.55 0.55 0.54 0.54 334,500
17/08/2018 0.54 0.55 0.54 0.55 425,100
16/08/2018 0.53 0.54 0.53 0.53 763,900
15/08/2018 0.55 0.55 0.53 0.54 692,700
14/08/2018 0.56 0.56 0.54 0.54 875,900
10/08/2018 0.59 0.59 0.55 0.55 4,074,900
09/08/2018 0.58 0.62 0.58 0.59 4,442,100
08/08/2018 0.57 0.60 0.56 0.57 548,200
07/08/2018 0.55 0.61 0.55 0.57 3,554,500
06/08/2018 0.55 0.56 0.55 0.55 127,200
03/08/2018 0.55 0.56 0.55 0.55 409,300
02/08/2018 0.57 0.57 0.55 0.55 101,300
01/08/2018 0.56 0.56 0.55 0.55 301,400
31/07/2018 0.56 0.56 0.55 0.56 110,000
26/07/2018 0.55 0.56 0.54 0.56 511,500
25/07/2018 0.56 0.56 0.55 0.55 439,600
24/07/2018 0.55 0.57 0.55 0.55 1,384,200
23/07/2018 0.56 0.56 0.54 0.55 507,200
20/07/2018 0.55 0.56 0.54 0.55 231,900
19/07/2018 0.55 0.56 0.55 0.56 318,100
18/07/2018 0.54 0.56 0.53 0.54 2,180,000
17/07/2018 0.54 0.55 0.53 0.53 1,012,300
16/07/2018 0.56 0.56 0.54 0.55 699,600
13/07/2018 0.54 0.58 0.54 0.55 1,344,200
12/07/2018 0.55 0.55 0.54 0.55 214,300
11/07/2018 0.54 0.57 0.53 0.55 3,873,800
10/07/2018 0.54 0.55 0.53 0.53 275,500
09/07/2018 0.54 0.55 0.54 0.54 812,900
06/07/2018 0.53 0.55 0.53 0.55 67,200
05/07/2018 0.54 0.54 0.53 0.54 442,000
04/07/2018 0.55 0.55 0.54 0.54 281,100
03/07/2018 0.54 0.56 0.54 0.54 552,100
29/06/2018 0.56 0.56 0.54 0.55 559,300
28/06/2018 0.57 0.57 0.55 0.57 687,100
Remark : Volume from SET main board.