Filter Dates:
From / / To / /

Historical price from May 18, 2018 to Aug 16, 2018
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
0.70 0.71 0.67 0.69 5,015,100 3,435,509
Previous 4 weeks
(18/06/2018 to 16/07/2018)
0.71 0.75 0.68 0.70 13,931,200 9,825,015
Daily Historical Data
16/08/2018 0.69 0.69 0.68 0.68 41,200 28,171
15/08/2018 0.69 0.70 0.68 0.69 580,500 397,979
14/08/2018 0.69 0.69 0.68 0.69 206,000 140,132
10/08/2018 0.69 0.69 0.68 0.68 157,100 106,881
09/08/2018 0.69 0.69 0.68 0.68 428,500 292,910
08/08/2018 0.70 0.70 0.68 0.69 721,900 495,113
07/08/2018 0.69 0.70 0.69 0.69 204,300 141,019
06/08/2018 0.69 0.73 0.68 0.68 2,036,700 1,442,419
03/08/2018 0.69 0.70 0.68 0.68 784,000 537,241
02/08/2018 0.70 0.71 0.68 0.68 2,303,700 1,612,504
01/08/2018 0.71 0.71 0.68 0.69 213,200 147,236
31/07/2018 0.69 0.70 0.68 0.70 541,700 374,301
26/07/2018 0.68 0.68 0.67 0.68 613,900 414,571
25/07/2018 0.69 0.69 0.67 0.68 760,700 518,372
24/07/2018 0.69 0.69 0.68 0.69 588,300 402,802
23/07/2018 0.69 0.70 0.69 0.69 362,800 250,347
20/07/2018 0.70 0.70 0.69 0.69 15,200 10,500
19/07/2018 0.70 0.70 0.69 0.69 329,100 227,180
18/07/2018 0.69 0.70 0.69 0.70 108,900 75,981
17/07/2018 0.70 0.70 0.68 0.68 1,481,300 1,014,219
16/07/2018 0.72 0.72 0.69 0.70 384,700 267,314
13/07/2018 0.71 0.71 0.70 0.70 236,000 165,425
12/07/2018 0.72 0.72 0.70 0.71 84,100 59,491
11/07/2018 0.72 0.72 0.70 0.72 181,300 128,820
10/07/2018 0.71 0.73 0.69 0.72 1,762,100 1,254,071
09/07/2018 0.71 0.71 0.68 0.68 821,300 565,453
06/07/2018 0.68 0.70 0.68 0.70 130,300 89,824
05/07/2018 0.70 0.70 0.68 0.68 1,393,800 955,655
04/07/2018 0.69 0.71 0.69 0.69 562,700 390,563
03/07/2018 0.71 0.71 0.69 0.69 772,400 541,132
29/06/2018 0.71 0.71 0.70 0.70 797,100 559,280
28/06/2018 0.70 0.72 0.70 0.71 1,272,000 900,803
27/06/2018 0.72 0.72 0.70 0.70 622,100 439,031
26/06/2018 0.71 0.75 0.70 0.72 2,362,700 1,709,041
25/06/2018 0.71 0.71 0.70 0.70 435,500 304,970
22/06/2018 0.71 0.71 0.70 0.70 449,300 314,524
21/06/2018 0.72 0.72 0.70 0.71 191,200 134,964
20/06/2018 0.71 0.71 0.70 0.70 139,900 99,158
19/06/2018 0.71 0.72 0.70 0.71 767,700 541,527
18/06/2018 0.71 0.73 0.71 0.72 565,000 403,969
15/06/2018 0.73 0.73 0.71 0.72 546,300 392,349
14/06/2018 0.73 0.73 0.72 0.73 143,900 104,621
13/06/2018 0.75 0.75 0.72 0.72 689,200 501,256
12/06/2018 0.73 0.74 0.72 0.74 960,600 704,723
11/06/2018 0.73 0.73 0.73 0.73 193,800 141,474
08/06/2018 0.72 0.73 0.72 0.73 90,700 65,306
07/06/2018 0.73 0.73 0.71 0.73 219,900 158,425
06/06/2018 0.72 0.73 0.72 0.73 316,500 227,882
05/06/2018 0.72 0.72 0.71 0.72 1,440,400 1,026,600
04/06/2018 0.72 0.73 0.71 0.71 703,000 504,903
01/06/2018 0.74 0.74 0.72 0.72 496,600 362,033
31/05/2018 0.74 0.74 0.72 0.74 598,900 436,225
30/05/2018 0.73 0.73 0.73 0.73 549,200 400,916
28/05/2018 0.74 0.74 0.73 0.73 592,200 435,591
25/05/2018 0.74 0.75 0.73 0.74 729,900 540,130
24/05/2018 0.74 0.75 0.73 0.74 1,053,000 779,220
23/05/2018 0.75 0.75 0.74 0.74 1,341,000 992,597
22/05/2018 0.75 0.75 0.75 0.75 654,700 491,025
21/05/2018 0.76 0.76 0.75 0.76 147,600 111,285
18/05/2018 0.75 0.76 0.74 0.75 1,142,500 853,893

Remark : Volume from SET main board.