Filter Dates:
From / / To / /

Historical price from Nov 23, 2018 to Feb 21, 2019
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(24/01/2019 to 06/02/2019)
0.57 0.70 0.53 0.59 17,633,500 11,066,463
Previous 4 weeks
(25/12/2018 to 23/01/2019)
0.54 0.61 0.49 0.56 37,081,200 20,921,909
Daily Historical Data
21/02/2019 0.65 0.66 0.63 0.65 1,362,200 876,692
20/02/2019 0.62 0.66 0.62 0.65 3,696,000 2,384,530
18/02/2019 0.62 0.62 0.61 0.61 269,300 165,647
15/02/2019 0.60 0.66 0.60 0.60 3,983,700 2,515,173
14/02/2019 0.62 0.62 0.60 0.60 639,300 386,914
13/02/2019 0.62 0.63 0.61 0.62 236,400 145,454
12/02/2019 0.60 0.63 0.59 0.60 1,492,600 915,134
11/02/2019 0.61 0.61 0.59 0.60 257,600 154,655
08/02/2019 0.58 0.62 0.57 0.61 1,986,500 1,192,622
07/02/2019 0.59 0.61 0.56 0.58 1,246,400 722,703
06/02/2019 0.56 0.70 0.55 0.59 14,570,700 9,394,681
05/02/2019 0.56 0.56 0.53 0.55 495,300 264,981
04/02/2019 0.56 0.56 0.54 0.55 215,600 116,992
01/02/2019 0.56 0.56 0.54 0.55 82,700 45,080
31/01/2019 0.55 0.56 0.54 0.55 262,200 144,207
30/01/2019 0.54 0.55 0.53 0.55 247,100 133,803
29/01/2019 0.54 0.56 0.53 0.54 465,100 250,351
28/01/2019 0.56 0.56 0.54 0.54 629,100 348,526
25/01/2019 0.57 0.57 0.54 0.56 482,500 265,034
24/01/2019 0.57 0.57 0.55 0.55 183,200 102,808
23/01/2019 0.54 0.56 0.53 0.56 562,100 306,107
22/01/2019 0.53 0.55 0.53 0.53 1,465,900 787,409
21/01/2019 0.58 0.58 0.53 0.53 2,157,800 1,187,088
18/01/2019 0.60 0.60 0.57 0.57 1,456,700 837,594
17/01/2019 0.59 0.61 0.58 0.60 2,650,200 1,575,301
16/01/2019 0.58 0.60 0.57 0.59 16,785,000 9,910,028
15/01/2019 0.51 0.57 0.51 0.57 5,626,400 3,055,469
14/01/2019 0.50 0.51 0.50 0.51 498,600 249,857
11/01/2019 0.52 0.52 0.49 0.51 1,154,700 582,979
10/01/2019 0.51 0.54 0.50 0.54 869,500 461,922
09/01/2019 0.50 0.51 0.50 0.51 388,200 194,131
08/01/2019 0.51 0.51 0.50 0.50 188,200 94,345
07/01/2019 0.50 0.51 0.49 0.50 304,100 150,063
04/01/2019 0.51 0.51 0.49 0.50 274,900 136,409
03/01/2019 0.52 0.52 0.50 0.51 368,500 185,205
02/01/2019 0.53 0.53 0.49 0.51 807,700 404,240
28/12/2018 0.53 0.54 0.52 0.53 44,800 23,577
27/12/2018 0.51 0.53 0.51 0.53 170,200 88,875
26/12/2018 0.53 0.53 0.50 0.50 238,600 121,817
25/12/2018 0.54 0.54 0.51 0.51 1,069,100 569,493
24/12/2018 0.55 0.55 0.54 0.54 1,021,200 556,648
21/12/2018 0.51 0.55 0.49 0.55 3,090,000 1,611,395
20/12/2018 0.50 0.51 0.50 0.51 1,451,000 734,664
19/12/2018 0.49 0.51 0.49 0.50 1,035,800 516,272
18/12/2018 0.49 0.50 0.48 0.48 3,682,500 1,773,056
17/12/2018 0.54 0.54 0.46 0.48 7,402,800 3,587,396
14/12/2018 0.56 0.56 0.53 0.53 777,900 415,384
13/12/2018 0.57 0.57 0.54 0.56 520,400 284,944
12/12/2018 0.58 0.58 0.55 0.55 715,300 397,988
11/12/2018 0.57 0.58 0.56 0.56 215,300 123,605
07/12/2018 0.57 0.57 0.56 0.56 58,300 33,109
06/12/2018 0.56 0.57 0.56 0.57 230,300 130,908
04/12/2018 0.59 0.59 0.56 0.56 1,309,100 743,700
03/12/2018 0.58 0.59 0.57 0.59 955,600 551,419
30/11/2018 0.58 0.60 0.58 0.58 322,600 189,141
29/11/2018 0.61 0.61 0.59 0.60 63,800 38,076
28/11/2018 0.59 0.61 0.57 0.59 2,743,300 1,655,007
27/11/2018 0.58 0.60 0.58 0.59 333,900 196,366
26/11/2018 0.58 0.59 0.57 0.57 628,600 365,800
23/11/2018 0.55 0.59 0.55 0.57 327,200 186,746

Remark : Volume from SET main board.