Filter Dates:
From / / To / /

Historical price from Feb 22, 2019 to May 24, 2019
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
0.57 0.63 0.55 0.56 11,438,900 6,784,070
Previous 4 weeks
(22/03/2019 to 23/04/2019)
0.58 0.60 0.55 0.57 5,091,600 2,915,706
Daily Historical Data
24/05/2019 0.55 0.55 0.54 0.55 80,300 13,785
23/05/2019 0.54 0.55 0.54 0.55 144,100 78,966
22/05/2019 0.56 0.56 0.54 0.54 336,300 184,527
21/05/2019 0.57 0.57 0.54 0.55 517,600 285,082
17/05/2019 0.57 0.58 0.55 0.55 806,700 455,026
16/05/2019 0.57 0.57 0.56 0.56 403,300 225,881
15/05/2019 0.57 0.57 0.56 0.56 598,700 340,288
14/05/2019 0.55 0.57 0.52 0.56 1,291,300 707,223
13/05/2019 0.58 0.58 0.56 0.57 615,100 345,390
10/05/2019 0.58 0.58 0.56 0.57 176,300 99,811
09/05/2019 0.58 0.58 0.56 0.56 387,000 220,441
08/05/2019 0.58 0.58 0.56 0.58 266,100 151,728
07/05/2019 0.60 0.60 0.57 0.57 1,082,000 625,516
03/05/2019 0.56 0.63 0.56 0.61 7,958,000 4,807,469
02/05/2019 0.57 0.57 0.56 0.56 146,100 81,947
30/04/2019 0.55 0.57 0.55 0.57 272,700 152,766
29/04/2019 0.57 0.57 0.55 0.55 832,200 463,029
26/04/2019 0.58 0.58 0.56 0.56 261,400 147,957
25/04/2019 0.56 0.58 0.56 0.58 71,100 40,703
24/04/2019 0.57 0.58 0.57 0.57 162,300 92,514
23/04/2019 0.58 0.58 0.57 0.57 147,700 84,239
22/04/2019 0.58 0.58 0.57 0.57 138,600 79,007
19/04/2019 0.58 0.58 0.56 0.57 521,600 298,843
18/04/2019 0.58 0.59 0.57 0.57 153,000 87,757
17/04/2019 0.58 0.59 0.58 0.58 413,700 239,996
12/04/2019 0.58 0.58 0.57 0.57 145,600 83,045
11/04/2019 0.58 0.58 0.57 0.58 426,800 247,534
10/04/2019 0.57 0.58 0.56 0.58 158,000 89,872
09/04/2019 0.57 0.58 0.56 0.57 320,000 181,444
05/04/2019 0.58 0.58 0.57 0.57 213,600 123,288
04/04/2019 0.58 0.60 0.56 0.58 440,100 256,261
03/04/2019 0.58 0.58 0.55 0.57 264,200 148,616
02/04/2019 0.57 0.58 0.57 0.57 230,000 132,640
01/04/2019 0.56 0.57 0.56 0.56 191,000 107,279
29/03/2019 0.57 0.59 0.57 0.57 268,400 154,255
28/03/2019 0.57 0.57 0.57 0.57 22,300 12,711
27/03/2019 0.58 0.58 0.56 0.57 249,500 139,950
26/03/2019 0.58 0.58 0.56 0.58 450,600 255,403
25/03/2019 0.59 0.59 0.57 0.57 142,800 81,478
22/03/2019 0.58 0.58 0.57 0.58 194,100 112,088
21/03/2019 0.58 0.58 0.57 0.57 198,100 113,003
20/03/2019 0.57 0.58 0.57 0.58 834,700 475,825
19/03/2019 0.58 0.58 0.57 0.57 49,800 28,547
18/03/2019 0.57 0.59 0.57 0.57 221,700 127,888
15/03/2019 0.59 0.59 0.55 0.58 1,037,500 582,360
14/03/2019 0.60 0.60 0.58 0.58 648,800 378,612
13/03/2019 0.59 0.60 0.59 0.60 120,500 71,100
12/03/2019 0.59 0.59 0.59 0.59 11,100 6,549
11/03/2019 0.59 0.60 0.58 0.59 211,300 124,847
08/03/2019 0.60 0.61 0.58 0.60 1,660,100 981,487
07/03/2019 0.62 0.62 0.60 0.60 627,600 382,979
06/03/2019 0.64 0.64 0.60 0.62 1,072,900 654,991
05/03/2019 0.63 0.64 0.63 0.64 322,300 203,900
04/03/2019 0.64 0.64 0.63 0.64 180,900 115,205
01/03/2019 0.63 0.65 0.61 0.64 454,700 282,039
28/02/2019 0.63 0.63 0.62 0.63 166,300 104,749
27/02/2019 0.62 0.64 0.62 0.64 200,400 126,631
26/02/2019 0.64 0.64 0.62 0.62 336,200 210,302
25/02/2019 0.65 0.65 0.63 0.63 1,623,900 1,029,133
22/02/2019 0.66 0.67 0.65 0.65 4,772,300 3,143,466

Remark : Volume from SET main board.