Filter Dates:
From / / To / /

Historical price from Mar 21, 2018 to Jun 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/05/2018 to 05/06/2018)
0.62 0.67 0.60 0.61 24,417,900
Previous 4 weeks
(23/04/2018 to 21/05/2018)
0.63 0.65 0.61 0.61 12,518,400
Daily Historical Data
19/06/2018 0.59 0.60 0.58 0.59 569,900
18/06/2018 0.60 0.61 0.59 0.60 1,584,000
15/06/2018 0.62 0.62 0.61 0.61 437,300
14/06/2018 0.62 0.62 0.61 0.62 204,500
13/06/2018 0.61 0.61 0.61 0.61 881,200
12/06/2018 0.62 0.62 0.61 0.61 710,700
11/06/2018 0.62 0.62 0.61 0.62 21,700
08/06/2018 0.61 0.62 0.60 0.62 1,136,300
07/06/2018 0.62 0.62 0.61 0.61 358,300
06/06/2018 0.61 0.62 0.61 0.62 602,200
05/06/2018 0.62 0.63 0.61 0.61 1,068,400
04/06/2018 0.62 0.62 0.61 0.62 359,400
01/06/2018 0.63 0.63 0.61 0.61 391,100
31/05/2018 0.62 0.63 0.62 0.63 190,400
30/05/2018 0.63 0.64 0.62 0.62 1,625,800
28/05/2018 0.63 0.64 0.63 0.63 251,000
25/05/2018 0.65 0.65 0.63 0.63 3,220,100
24/05/2018 0.62 0.67 0.62 0.65 16,098,600
23/05/2018 0.60 0.62 0.60 0.61 590,100
22/05/2018 0.62 0.62 0.60 0.60 623,000
21/05/2018 0.61 0.62 0.61 0.61 260,600
18/05/2018 0.62 0.62 0.61 0.61 1,196,200
17/05/2018 0.63 0.63 0.61 0.62 396,200
16/05/2018 0.62 0.63 0.61 0.62 324,300
15/05/2018 0.62 0.63 0.62 0.62 164,200
14/05/2018 0.63 0.63 0.61 0.61 335,000
11/05/2018 0.63 0.64 0.62 0.62 392,700
10/05/2018 0.62 0.64 0.62 0.62 637,000
09/05/2018 0.64 0.64 0.62 0.62 432,500
08/05/2018 0.64 0.64 0.62 0.64 440,800
07/05/2018 0.63 0.64 0.63 0.63 276,900
04/05/2018 0.62 0.64 0.62 0.62 205,500
03/05/2018 0.63 0.64 0.62 0.63 293,000
02/05/2018 0.64 0.64 0.62 0.62 567,300
30/04/2018 0.63 0.65 0.62 0.63 393,200
27/04/2018 0.63 0.64 0.62 0.64 905,900
26/04/2018 0.63 0.63 0.62 0.62 560,900
25/04/2018 0.63 0.64 0.62 0.63 1,230,900
24/04/2018 0.62 0.65 0.62 0.63 2,566,100
23/04/2018 0.63 0.63 0.61 0.61 939,200
20/04/2018 0.63 0.63 0.62 0.62 446,400
19/04/2018 0.65 0.65 0.62 0.63 1,645,000
18/04/2018 0.63 0.68 0.62 0.64 7,816,200
17/04/2018 0.60 0.64 0.60 0.62 5,056,900
12/04/2018 0.60 0.61 0.60 0.60 236,600
11/04/2018 0.61 0.61 0.60 0.60 1,099,000
10/04/2018 0.60 0.61 0.60 0.61 111,800
09/04/2018 0.60 0.61 0.60 0.60 153,000
05/04/2018 0.59 0.61 0.59 0.61 515,400
04/04/2018 0.60 0.62 0.59 0.59 663,700
03/04/2018 0.63 0.63 0.60 0.61 1,932,800
02/04/2018 0.64 0.65 0.63 0.63 128,200
30/03/2018 0.64 0.65 0.63 0.65 493,200
29/03/2018 0.65 0.65 0.64 0.64 988,400
28/03/2018 0.65 0.66 0.64 0.64 210,100
27/03/2018 0.66 0.67 0.65 0.65 299,100
26/03/2018 0.66 0.67 0.65 0.66 484,600
23/03/2018 0.65 0.68 0.64 0.66 2,017,300
22/03/2018 0.66 0.66 0.64 0.64 1,420,700
21/03/2018 0.65 0.66 0.64 0.65 558,200
Remark : Volume from SET main board.