Filter Dates:
From / / To / /

Historical price from May 28, 2019 to Aug 23, 2019
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
0.44 0.47 0.37 0.37 53,607,400 22,071,221
Previous 4 weeks
(26/06/2019 to 24/07/2019)
0.46 0.47 0.42 0.44 12,896,100 5,766,750
Daily Historical Data
23/08/2019 0.39 0.39 0.37 0.39 860,100 332,570
22/08/2019 0.38 0.39 0.38 0.39 553,400 210,604
21/08/2019 0.37 0.38 0.37 0.38 469,400 174,207
20/08/2019 0.36 0.37 0.36 0.37 94,600 34,699
19/08/2019 0.35 0.36 0.35 0.36 463,900 164,426
16/08/2019 0.36 0.37 0.35 0.35 612,300 217,895
15/08/2019 0.35 0.36 0.33 0.36 1,922,800 671,767
14/08/2019 0.37 0.38 0.34 0.34 2,214,500 797,543
13/08/2019 0.38 0.38 0.36 0.38 859,100 318,055
09/08/2019 0.37 0.38 0.36 0.38 753,400 279,615
08/08/2019 0.39 0.39 0.37 0.37 2,285,700 855,228
07/08/2019 0.39 0.39 0.38 0.38 765,600 297,270
06/08/2019 0.40 0.40 0.37 0.38 4,049,100 1,566,747
05/08/2019 0.40 0.43 0.39 0.40 8,885,400 3,655,481
02/08/2019 0.38 0.47 0.37 0.39 29,273,700 12,384,840
01/08/2019 0.39 0.39 0.38 0.38 3,367,900 1,283,663
31/07/2019 0.40 0.40 0.38 0.40 1,406,700 552,769
30/07/2019 0.43 0.43 0.40 0.40 3,015,100 1,236,256
26/07/2019 0.43 0.44 0.42 0.43 414,800 177,233
25/07/2019 0.44 0.44 0.43 0.43 143,400 61,734
24/07/2019 0.45 0.45 0.42 0.44 1,177,900 506,879
23/07/2019 0.45 0.45 0.44 0.45 75,500 33,625
22/07/2019 0.44 0.45 0.43 0.45 308,300 135,649
19/07/2019 0.44 0.44 0.43 0.44 871,800 375,255
18/07/2019 0.44 0.44 0.43 0.44 367,400 158,851
17/07/2019 0.45 0.45 0.43 0.44 960,000 423,436
15/07/2019 0.44 0.44 0.44 0.44 123,700 54,428
12/07/2019 0.45 0.45 0.44 0.44 320,700 141,212
11/07/2019 0.45 0.45 0.44 0.45 262,500 116,541
10/07/2019 0.45 0.45 0.44 0.44 28,400 12,589
09/07/2019 0.44 0.46 0.44 0.44 972,600 431,620
08/07/2019 0.45 0.46 0.44 0.45 684,900 307,824
05/07/2019 0.45 0.46 0.45 0.46 236,000 106,542
04/07/2019 0.45 0.46 0.44 0.45 178,200 80,374
03/07/2019 0.45 0.46 0.44 0.46 744,000 335,035
02/07/2019 0.46 0.46 0.45 0.45 1,109,900 500,065
01/07/2019 0.46 0.46 0.45 0.46 457,100 206,640
28/06/2019 0.46 0.46 0.45 0.46 143,200 65,594
27/06/2019 0.46 0.47 0.45 0.46 1,965,100 903,229
26/06/2019 0.46 0.46 0.45 0.45 1,908,900 871,362
25/06/2019 0.46 0.47 0.45 0.46 2,141,800 975,441
24/06/2019 0.47 0.47 0.46 0.47 648,200 301,607
21/06/2019 0.48 0.48 0.47 0.47 4,014,400 1,912,608
20/06/2019 0.50 0.50 0.46 0.47 6,489,200 3,085,238
19/06/2019 0.50 0.50 0.48 0.49 3,977,700 1,936,544
18/06/2019 0.50 0.50 0.49 0.50 676,400 332,003
17/06/2019 0.51 0.51 0.49 0.49 430,100 214,631
14/06/2019 0.50 0.51 0.49 0.51 2,290,600 1,151,936
13/06/2019 0.49 0.50 0.48 0.50 871,700 427,787
12/06/2019 0.49 0.50 0.48 0.48 525,700 257,563
11/06/2019 0.49 0.50 0.48 0.49 1,019,000 496,378
10/06/2019 0.49 0.50 0.49 0.49 302,500 148,625
07/06/2019 0.51 0.51 0.48 0.49 3,103,400 1,523,025
06/06/2019 0.50 0.51 0.50 0.51 276,500 138,271
05/06/2019 0.51 0.51 0.50 0.50 217,800 109,237
04/06/2019 0.50 0.51 0.50 0.50 833,400 418,740
31/05/2019 0.50 0.50 0.49 0.49 176,600 88,122
30/05/2019 0.52 0.53 0.48 0.50 3,793,600 1,890,617
29/05/2019 0.53 0.53 0.50 0.53 948,200 482,190
28/05/2019 0.55 0.55 0.52 0.53 1,073,200 562,899

Remark : Volume from SET main board.