Filter Dates:
From / / To / /

Historical price from Aug 21, 2018 to Nov 14, 2018
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(17/10/2018 to 31/10/2018)
0.71 0.71 0.66 0.67 4,089,300 2,787,903
Previous 4 weeks
(18/09/2018 to 16/10/2018)
0.78 0.78 0.68 0.71 8,907,200 6,599,350
Daily Historical Data
14/11/2018 0.66 0.66 0.65 0.65 293,000 190,602
13/11/2018 0.65 0.66 0.64 0.66 449,700 289,957
12/11/2018 0.66 0.68 0.65 0.65 815,300 542,519
09/11/2018 0.66 0.66 0.65 0.65 564,900 369,279
08/11/2018 0.67 0.67 0.65 0.66 297,900 196,523
07/11/2018 0.67 0.67 0.66 0.66 194,000 129,858
06/11/2018 0.68 0.68 0.66 0.67 412,800 275,327
05/11/2018 0.68 0.68 0.67 0.68 42,700 28,836
02/11/2018 0.68 0.68 0.66 0.68 128,400 86,173
01/11/2018 0.68 0.68 0.66 0.67 346,600 229,796
31/10/2018 0.68 0.68 0.66 0.67 135,300 90,383
30/10/2018 0.70 0.70 0.66 0.67 1,376,300 919,265
29/10/2018 0.70 0.70 0.68 0.70 7,800 5,433
26/10/2018 0.70 0.70 0.68 0.68 31,600 21,564
25/10/2018 0.70 0.70 0.67 0.68 99,700 67,940
24/10/2018 0.69 0.71 0.67 0.69 1,092,600 756,982
22/10/2018 0.70 0.70 0.68 0.68 219,200 150,745
19/10/2018 0.71 0.71 0.67 0.68 637,200 435,371
18/10/2018 0.70 0.70 0.69 0.70 236,100 165,132
17/10/2018 0.71 0.71 0.68 0.70 253,500 175,088
16/10/2018 0.71 0.71 0.70 0.71 110,700 78,467
12/10/2018 0.71 0.71 0.70 0.70 31,000 21,728
11/10/2018 0.68 0.70 0.68 0.70 338,600 232,316
10/10/2018 0.72 0.72 0.70 0.71 419,000 293,684
09/10/2018 0.70 0.72 0.70 0.72 46,600 32,778
08/10/2018 0.71 0.71 0.70 0.70 484,500 342,441
05/10/2018 0.74 0.74 0.71 0.71 287,700 207,161
04/10/2018 0.73 0.74 0.72 0.74 672,500 489,540
03/10/2018 0.74 0.74 0.72 0.72 299,600 216,551
02/10/2018 0.75 0.75 0.73 0.74 130,600 96,230
01/10/2018 0.75 0.75 0.73 0.74 73,300 54,225
28/09/2018 0.75 0.75 0.73 0.74 862,300 638,007
27/09/2018 0.75 0.75 0.74 0.75 430,300 320,652
26/09/2018 0.74 0.75 0.74 0.75 144,300 106,890
25/09/2018 0.76 0.76 0.74 0.75 603,900 450,962
24/09/2018 0.76 0.76 0.74 0.75 455,200 341,644
21/09/2018 0.76 0.76 0.75 0.76 450,400 339,131
20/09/2018 0.77 0.77 0.76 0.76 320,700 243,794
19/09/2018 0.75 0.78 0.75 0.77 1,083,200 827,882
18/09/2018 0.78 0.78 0.75 0.75 1,662,800 1,265,267
17/09/2018 0.78 0.78 0.76 0.78 550,200 423,408
14/09/2018 0.78 0.79 0.77 0.77 3,775,900 2,933,086
13/09/2018 0.78 0.79 0.76 0.77 2,923,000 2,258,154
12/09/2018 0.73 0.78 0.72 0.77 8,215,200 6,221,751
11/09/2018 0.74 0.74 0.71 0.72 1,796,500 1,301,739
10/09/2018 0.72 0.73 0.69 0.72 3,671,900 2,631,751
07/09/2018 0.68 0.74 0.66 0.71 9,805,300 6,949,812
06/09/2018 0.67 0.68 0.67 0.68 687,300 462,991
05/09/2018 0.67 0.68 0.66 0.68 1,275,700 858,721
04/09/2018 0.68 0.68 0.66 0.66 158,200 105,819
03/09/2018 0.67 0.68 0.67 0.68 68,900 46,174
31/08/2018 0.67 0.67 0.66 0.67 87,100 58,122
30/08/2018 0.67 0.68 0.66 0.67 100,100 66,828
29/08/2018 0.67 0.67 0.66 0.66 295,800 197,786
28/08/2018 0.68 0.71 0.67 0.67 4,698,000 3,237,063
27/08/2018 0.66 0.67 0.66 0.67 261,800 174,082
24/08/2018 0.68 0.68 0.66 0.67 658,600 439,610
23/08/2018 0.68 0.68 0.67 0.68 78,000 52,281
22/08/2018 0.68 0.69 0.67 0.67 278,800 189,245
21/08/2018 0.68 0.68 0.67 0.68 48,000 32,419

Remark : Volume from SET main board.