Filter Dates:
From / / To / /

Historical price from Aug 23, 2017 to Nov 17, 2017
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
0.75 0.81 0.59 0.67 90,332,400 64,060,686
Previous 4 weeks
(20/09/2017 to 18/10/2017)
0.60 0.78 0.57 0.75 416,776,000 280,630,380
Daily Historical Data
17/11/2017 0.78 0.79 0.76 0.77 8,083,400 6,261,655
16/11/2017 0.75 0.78 0.74 0.76 11,710,100 8,890,015
15/11/2017 0.67 0.74 0.67 0.74 24,895,400 17,682,728
14/11/2017 0.69 0.70 0.66 0.68 21,971,600 14,991,973
13/11/2017 0.66 0.71 0.59 0.63 43,738,400 28,071,002
10/11/2017 0.68 0.68 0.66 0.66 7,107,700 4,710,748
09/11/2017 0.68 0.68 0.66 0.68 3,383,000 2,286,190
08/11/2017 0.66 0.69 0.65 0.67 4,131,400 2,763,447
07/11/2017 0.68 0.70 0.66 0.67 10,486,200 7,034,581
06/11/2017 0.67 0.73 0.67 0.70 12,127,700 8,392,779
03/11/2017 0.65 0.69 0.64 0.67 4,772,700 3,192,543
02/11/2017 0.59 0.65 0.59 0.65 12,267,700 7,612,386
01/11/2017 0.76 0.76 0.60 0.64 32,131,500 21,088,321
31/10/2017 0.79 0.79 0.78 0.78 4,194,100 3,274,011
30/10/2017 0.78 0.79 0.78 0.78 2,272,600 1,779,306
27/10/2017 0.80 0.80 0.78 0.80 7,324,800 5,758,356
25/10/2017 0.79 0.79 0.77 0.78 5,532,600 4,328,098
24/10/2017 0.76 0.81 0.76 0.80 14,599,200 11,589,436
20/10/2017 0.75 0.77 0.75 0.76 2,508,200 1,891,480
19/10/2017 0.75 0.77 0.74 0.76 4,729,000 3,546,749
18/10/2017 0.76 0.77 0.75 0.75 5,070,600 3,823,633
17/10/2017 0.75 0.78 0.75 0.77 10,039,900 7,652,503
16/10/2017 0.73 0.76 0.73 0.75 2,922,600 2,166,743
12/10/2017 0.72 0.78 0.71 0.73 13,255,000 9,888,278
11/10/2017 0.71 0.72 0.69 0.72 7,790,000 5,452,354
10/10/2017 0.71 0.73 0.70 0.71 6,401,300 4,514,149
09/10/2017 0.73 0.74 0.71 0.71 5,754,800 4,144,170
06/10/2017 0.72 0.73 0.70 0.72 5,234,800 3,761,959
05/10/2017 0.66 0.72 0.66 0.72 18,441,100 12,791,222
04/10/2017 0.68 0.70 0.64 0.66 26,786,200 17,790,356
03/10/2017 0.63 0.78 0.62 0.75 153,666,800 110,125,125
02/10/2017 0.61 0.63 0.61 0.62 16,560,500 10,277,392
29/09/2017 0.60 0.63 0.58 0.61 25,121,000 15,453,245
28/09/2017 0.60 0.60 0.58 0.59 4,415,900 2,625,564
27/09/2017 0.61 0.61 0.58 0.59 11,518,100 6,787,506
26/09/2017 0.63 0.64 0.60 0.61 12,405,500 7,660,319
25/09/2017 0.60 0.64 0.60 0.62 32,048,200 20,019,355
22/09/2017 0.59 0.59 0.57 0.59 11,062,000 6,410,799
21/09/2017 0.61 0.61 0.58 0.59 15,262,000 9,049,052
20/09/2017 0.60 0.63 0.60 0.61 33,019,700 20,236,656
19/09/2017 0.56 0.60 0.56 0.60 45,581,500 26,652,062
18/09/2017 0.54 0.56 0.53 0.55 36,541,800 20,079,818
15/09/2017 0.53 0.54 0.53 0.53 9,745,200 5,168,150
14/09/2017 0.52 0.55 0.52 0.53 28,596,100 15,208,629
13/09/2017 0.49 0.53 0.48 0.51 25,785,700 13,217,880
12/09/2017 0.49 0.50 0.48 0.49 3,420,700 1,674,350
11/09/2017 0.49 0.49 0.48 0.48 860,800 415,342
08/09/2017 0.49 0.49 0.48 0.49 2,235,700 1,089,063
07/09/2017 0.49 0.49 0.48 0.49 883,800 426,349
06/09/2017 0.48 0.49 0.48 0.49 5,429,100 2,608,179
05/09/2017 0.50 0.50 0.48 0.48 1,180,100 576,087
04/09/2017 0.50 0.50 0.48 0.49 3,513,500 1,725,083
01/09/2017 0.50 0.51 0.49 0.49 6,234,700 3,103,480
31/08/2017 0.47 0.50 0.47 0.49 5,383,100 2,605,173
30/08/2017 0.48 0.49 0.46 0.48 13,072,800 6,213,871
29/08/2017 0.51 0.51 0.49 0.49 4,059,300 2,018,642
28/08/2017 0.52 0.52 0.50 0.51 1,607,500 814,129
25/08/2017 0.50 0.51 0.50 0.51 960,600 483,542
24/08/2017 0.51 0.52 0.50 0.50 6,051,700 3,072,161
23/08/2017 0.53 0.53 0.51 0.51 6,633,100 3,459,977

Remark : Volume from SET main board.