Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
0.41 0.45 0.40 0.43 30,462,000 12,842,337
Previous 4 weeks
(21/06/2017 to 19/07/2017)
0.40 0.43 0.39 0.40 38,233,600 15,547,450
Daily Historical Data
18/08/2017 0.51 0.52 0.51 0.51 6,093,700 3,129,865
17/08/2017 0.49 0.53 0.49 0.51 26,610,600 13,597,595
16/08/2017 0.53 0.54 0.49 0.49 25,359,000 12,905,439
15/08/2017 0.54 0.55 0.52 0.52 12,875,600 6,802,425
11/08/2017 0.51 0.54 0.50 0.54 27,651,800 14,519,894
10/08/2017 0.52 0.54 0.51 0.52 15,848,900 8,380,690
09/08/2017 0.54 0.54 0.51 0.51 16,183,100 8,464,930
08/08/2017 0.52 0.55 0.51 0.53 56,256,400 29,837,003
07/08/2017 0.46 0.50 0.46 0.50 33,864,200 16,494,968
04/08/2017 0.44 0.46 0.43 0.45 18,349,500 8,198,235
03/08/2017 0.41 0.44 0.40 0.43 10,097,500 4,311,250
02/08/2017 0.41 0.41 0.40 0.40 485,900 197,839
01/08/2017 0.43 0.43 0.40 0.41 2,768,500 1,140,973
31/07/2017 0.41 0.45 0.40 0.42 14,587,200 6,167,998
27/07/2017 0.40 0.41 0.40 0.40 1,162,600 473,456
26/07/2017 0.40 0.42 0.40 0.40 430,300 174,180
25/07/2017 0.41 0.41 0.40 0.40 179,800 72,323
24/07/2017 0.41 0.41 0.40 0.40 114,900 46,599
21/07/2017 0.41 0.41 0.40 0.41 367,900 149,510
20/07/2017 0.41 0.41 0.40 0.41 267,400 108,209
19/07/2017 0.41 0.43 0.39 0.40 10,557,000 4,356,200
18/07/2017 0.40 0.41 0.40 0.40 562,300 224,930
17/07/2017 0.40 0.41 0.40 0.41 646,000 263,432
14/07/2017 0.41 0.41 0.39 0.40 1,537,500 615,440
13/07/2017 0.40 0.41 0.39 0.41 2,039,400 815,881
12/07/2017 0.41 0.41 0.40 0.40 231,500 93,002
11/07/2017 0.41 0.41 0.39 0.40 2,202,500 880,230
07/07/2017 0.40 0.41 0.40 0.40 2,207,200 893,515
06/07/2017 0.41 0.42 0.40 0.40 2,938,700 1,189,238
05/07/2017 0.40 0.43 0.40 0.41 8,093,400 3,329,633
04/07/2017 0.40 0.40 0.39 0.39 213,200 83,621
03/07/2017 0.40 0.41 0.39 0.39 724,000 289,194
30/06/2017 0.40 0.41 0.39 0.40 909,800 360,941
29/06/2017 0.40 0.41 0.40 0.40 768,200 307,655
28/06/2017 0.41 0.41 0.40 0.40 558,900 224,831
27/06/2017 0.40 0.41 0.40 0.40 1,977,000 791,932
26/06/2017 0.41 0.41 0.40 0.40 186,200 74,800
23/06/2017 0.40 0.41 0.40 0.41 377,100 151,315
22/06/2017 0.41 0.41 0.40 0.40 1,360,500 544,379
21/06/2017 0.40 0.41 0.39 0.40 143,200 57,281
20/06/2017 0.41 0.41 0.40 0.40 617,200 247,261
19/06/2017 0.40 0.41 0.39 0.41 1,576,100 630,646
16/06/2017 0.41 0.41 0.39 0.40 829,100 329,695
15/06/2017 0.41 0.41 0.39 0.40 1,494,400 597,829
14/06/2017 0.41 0.41 0.40 0.40 1,983,600 798,549
13/06/2017 0.40 0.41 0.40 0.40 1,515,100 614,672
12/06/2017 0.41 0.41 0.40 0.41 264,700 106,980
09/06/2017 0.41 0.41 0.40 0.40 1,569,900 636,171
08/06/2017 0.41 0.41 0.40 0.40 982,000 397,640
07/06/2017 0.40 0.41 0.40 0.41 3,060,600 1,242,882
06/06/2017 0.41 0.41 0.39 0.39 1,300,600 520,135
05/06/2017 0.40 0.41 0.39 0.41 586,900 234,736
02/06/2017 0.39 0.40 0.39 0.40 368,000 147,122
01/06/2017 0.41 0.41 0.39 0.40 1,105,800 441,985
31/05/2017 0.41 0.41 0.39 0.40 4,454,900 1,782,887
30/05/2017 0.41 0.41 0.40 0.40 299,600 120,512
29/05/2017 0.40 0.41 0.40 0.40 392,500 157,258
26/05/2017 0.41 0.42 0.40 0.41 2,655,100 1,063,628
25/05/2017 0.42 0.42 0.40 0.41 1,167,700 470,045
24/05/2017 0.41 0.42 0.40 0.41 1,441,600 591,555

Remark : Volume from SET main board.