Filter Dates:
From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
0.77 0.80 0.72 0.74 27,715,500 21,183,814
Previous 4 weeks
(28/12/2017 to 26/01/2018)
0.75 0.85 0.74 0.77 99,002,900 80,100,432
Daily Historical Data
23/02/2018 0.72 0.73 0.71 0.72 998,600 718,900
22/02/2018 0.72 0.74 0.71 0.71 3,659,900 2,646,301
21/02/2018 0.70 0.72 0.70 0.70 3,143,900 2,217,280
20/02/2018 0.72 0.72 0.71 0.71 3,701,400 2,642,023
19/02/2018 0.74 0.74 0.71 0.72 2,357,200 1,690,348
16/02/2018 0.74 0.74 0.73 0.73 308,900 227,579
15/02/2018 0.75 0.75 0.73 0.74 1,495,100 1,093,630
14/02/2018 0.75 0.76 0.74 0.74 547,800 408,827
13/02/2018 0.75 0.75 0.73 0.73 1,548,000 1,134,910
12/02/2018 0.74 0.75 0.73 0.73 929,500 686,506
09/02/2018 0.73 0.74 0.72 0.74 1,210,800 883,291
08/02/2018 0.73 0.74 0.72 0.73 1,057,600 772,092
07/02/2018 0.73 0.74 0.73 0.73 2,933,900 2,157,694
06/02/2018 0.75 0.75 0.72 0.73 4,525,300 3,344,918
05/02/2018 0.77 0.78 0.76 0.76 3,792,700 2,918,700
02/02/2018 0.77 0.78 0.77 0.77 1,436,100 1,114,909
01/02/2018 0.80 0.80 0.77 0.77 2,774,300 2,170,287
31/01/2018 0.79 0.80 0.78 0.79 4,226,900 3,338,600
30/01/2018 0.78 0.79 0.77 0.78 3,653,800 2,832,202
29/01/2018 0.77 0.79 0.77 0.79 2,104,100 1,651,121
26/01/2018 0.78 0.79 0.77 0.77 4,116,900 3,191,903
25/01/2018 0.78 0.79 0.78 0.78 1,551,900 1,215,924
24/01/2018 0.80 0.80 0.78 0.78 1,578,200 1,236,268
23/01/2018 0.78 0.81 0.78 0.78 3,659,000 2,897,338
22/01/2018 0.77 0.79 0.76 0.78 3,243,800 2,532,827
19/01/2018 0.81 0.81 0.78 0.78 8,781,600 6,954,605
18/01/2018 0.81 0.82 0.81 0.81 3,409,500 2,771,704
17/01/2018 0.81 0.82 0.80 0.81 2,010,000 1,629,521
16/01/2018 0.84 0.84 0.81 0.81 2,835,000 2,314,069
15/01/2018 0.81 0.84 0.81 0.83 6,980,200 5,783,663
12/01/2018 0.83 0.84 0.81 0.81 6,647,100 5,472,152
11/01/2018 0.79 0.85 0.79 0.82 33,831,000 28,201,052
10/01/2018 0.79 0.80 0.79 0.79 635,000 502,154
09/01/2018 0.77 0.79 0.77 0.79 2,330,500 1,815,008
08/01/2018 0.78 0.80 0.77 0.77 6,329,100 4,981,720
05/01/2018 0.80 0.80 0.78 0.78 4,866,000 3,862,694
04/01/2018 0.77 0.79 0.76 0.78 2,328,400 1,807,992
03/01/2018 0.76 0.77 0.76 0.76 1,333,900 1,019,174
29/12/2017 0.75 0.76 0.74 0.76 1,654,200 1,245,256
28/12/2017 0.75 0.77 0.75 0.75 881,600 665,408
27/12/2017 0.75 0.77 0.75 0.75 2,981,800 2,267,933
26/12/2017 0.77 0.78 0.74 0.75 4,648,400 3,555,463
25/12/2017 0.79 0.80 0.77 0.77 4,266,200 3,324,450
22/12/2017 0.80 0.82 0.78 0.79 13,362,900 10,701,043
21/12/2017 0.73 0.87 0.72 0.79 41,468,500 33,657,707
20/12/2017 0.73 0.73 0.73 0.73 729,200 532,316
19/12/2017 0.74 0.75 0.73 0.73 1,021,700 753,187
18/12/2017 0.75 0.76 0.73 0.74 2,031,500 1,505,156
15/12/2017 0.75 0.75 0.73 0.75 3,130,700 2,326,098
14/12/2017 0.76 0.77 0.75 0.75 2,412,800 1,827,632
13/12/2017 0.77 0.78 0.76 0.77 2,093,700 1,612,039
12/12/2017 0.76 0.78 0.76 0.78 2,925,700 2,245,896
08/12/2017 0.78 0.78 0.76 0.77 2,763,300 2,127,162
07/12/2017 0.77 0.78 0.77 0.78 4,676,700 3,601,531
06/12/2017 0.78 0.79 0.76 0.78 9,810,700 7,603,478
04/12/2017 0.74 0.77 0.73 0.75 7,508,400 5,611,012
01/12/2017 0.72 0.75 0.72 0.74 2,299,600 1,696,673
30/11/2017 0.73 0.73 0.72 0.72 1,749,500 1,259,691
29/11/2017 0.73 0.73 0.72 0.73 902,200 650,602
28/11/2017 0.72 0.73 0.72 0.73 895,100 646,137

Remark : Volume from SET main board.