Filter Dates:
From / / To / /

Historical price from Aug 26, 2019 to Nov 19, 2019
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(22/10/2019 to 05/11/2019)
0.41 0.41 0.38 0.40 3,504,600 1,393,559
Previous 4 weeks
(23/09/2019 to 21/10/2019)
0.39 0.43 0.36 0.41 10,116,700 4,002,847
Daily Historical Data
19/11/2019 0.40 0.40 0.38 0.40 58,400 22,727
18/11/2019 0.40 0.40 0.38 0.39 43,000 16,661
15/11/2019 0.41 0.41 0.37 0.39 516,100 198,451
14/11/2019 0.42 0.43 0.39 0.40 1,177,800 481,496
13/11/2019 0.40 0.42 0.40 0.42 847,700 347,897
12/11/2019 0.40 0.40 0.38 0.40 1,072,400 417,220
11/11/2019 0.40 0.40 0.38 0.40 442,800 168,974
08/11/2019 0.40 0.40 0.38 0.39 589,800 225,728
07/11/2019 0.40 0.40 0.38 0.39 904,600 349,801
06/11/2019 0.41 0.41 0.39 0.40 341,000 135,460
05/11/2019 0.40 0.41 0.39 0.40 230,300 92,044
04/11/2019 0.40 0.40 0.39 0.40 14,900 5,866
01/11/2019 0.40 0.40 0.39 0.40 497,400 196,521
31/10/2019 0.40 0.40 0.39 0.40 85,100 33,769
30/10/2019 0.41 0.41 0.39 0.40 139,500 55,790
29/10/2019 0.41 0.41 0.39 0.40 273,600 108,990
28/10/2019 0.41 0.41 0.39 0.40 312,800 124,058
25/10/2019 0.39 0.41 0.38 0.40 534,800 210,102
24/10/2019 0.40 0.41 0.39 0.39 721,700 287,299
22/10/2019 0.41 0.41 0.40 0.41 694,500 279,120
21/10/2019 0.42 0.42 0.40 0.41 168,100 68,944
18/10/2019 0.43 0.43 0.40 0.42 594,700 244,746
17/10/2019 0.42 0.43 0.41 0.42 481,400 201,950
16/10/2019 0.42 0.42 0.41 0.42 1,297,600 535,602
15/10/2019 0.42 0.42 0.40 0.42 810,300 334,654
11/10/2019 0.42 0.43 0.41 0.42 907,400 377,998
10/10/2019 0.40 0.41 0.38 0.41 833,600 330,759
09/10/2019 0.40 0.40 0.39 0.39 135,900 53,277
08/10/2019 0.38 0.40 0.38 0.40 1,450,900 572,774
07/10/2019 0.38 0.38 0.37 0.37 519,300 197,206
04/10/2019 0.37 0.38 0.36 0.37 321,100 118,728
03/10/2019 0.37 0.37 0.36 0.36 365,500 133,685
02/10/2019 0.37 0.38 0.37 0.37 282,500 104,529
01/10/2019 0.38 0.38 0.37 0.37 34,200 12,727
30/09/2019 0.38 0.38 0.36 0.38 678,300 250,379
27/09/2019 0.38 0.38 0.37 0.38 220,800 83,272
26/09/2019 0.38 0.38 0.37 0.38 609,500 226,662
25/09/2019 0.39 0.39 0.38 0.38 69,300 26,539
24/09/2019 0.39 0.39 0.37 0.39 91,500 34,724
23/09/2019 0.39 0.39 0.37 0.37 244,800 93,692
20/09/2019 0.39 0.39 0.38 0.39 85,800 32,689
19/09/2019 0.39 0.39 0.37 0.39 377,200 146,362
18/09/2019 0.40 0.40 0.38 0.39 207,700 79,143
17/09/2019 0.39 0.41 0.38 0.39 353,700 140,367
16/09/2019 0.39 0.40 0.38 0.39 1,002,400 389,908
13/09/2019 0.38 0.39 0.38 0.39 107,100 41,596
12/09/2019 0.39 0.40 0.38 0.38 1,250,300 483,514
11/09/2019 0.37 0.38 0.37 0.37 998,100 378,141
10/09/2019 0.36 0.41 0.36 0.37 10,172,000 3,957,821
09/09/2019 0.37 0.38 0.36 0.36 639,200 232,181
06/09/2019 0.38 0.38 0.37 0.38 91,200 33,855
05/09/2019 0.37 0.38 0.36 0.38 801,800 296,676
04/09/2019 0.36 0.38 0.35 0.37 828,700 304,875
03/09/2019 0.37 0.37 0.35 0.36 466,200 167,123
02/09/2019 0.37 0.37 0.36 0.36 182,200 65,716
30/08/2019 0.36 0.37 0.36 0.36 588,600 215,491
29/08/2019 0.37 0.37 0.35 0.36 940,700 340,813
28/08/2019 0.37 0.37 0.36 0.37 179,600 65,832
27/08/2019 0.37 0.38 0.36 0.37 670,500 248,430
26/08/2019 0.39 0.39 0.37 0.37 282,600 107,237

Remark : Volume from SET main board.