:
Stock Info :
Filter Dates:
From / / To / /

Historical price from May 21, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
0.44 0.46 0.40 0.46 657,500
Previous 4 weeks
(19/06/2018 to 17/07/2018)
0.38 0.47 0.33 0.44 3,092,000
Daily Historical Data
17/08/2018 0.48 0.49 0.48 0.49 10,100
16/08/2018 0.50 0.50 0.49 0.49 170,100
15/08/2018 0.45 0.49 0.44 0.49 110,300
14/08/2018 0.43 0.49 0.43 0.49 38,600
10/08/2018 0.47 0.49 0.47 0.49 44,000
09/08/2018 0.47 0.49 0.47 0.49 119,200
08/08/2018 0.44 0.48 0.44 0.48 69,400
07/08/2018 0.43 0.48 0.43 0.48 118,800
06/08/2018 0.45 0.54 0.42 0.44 3,823,900
03/08/2018 0.42 0.48 0.42 0.44 1,257,600
02/08/2018 0.46 0.46 0.44 0.46 13,900
01/08/2018 - - - - 0
31/07/2018 - - - - 0
26/07/2018 0.45 0.46 0.41 0.45 25,000
25/07/2018 0.42 0.44 0.40 0.44 148,500
24/07/2018 0.42 0.45 0.42 0.45 12,700
23/07/2018 0.45 0.46 0.41 0.46 95,500
20/07/2018 0.41 0.45 0.41 0.45 69,800
19/07/2018 - - - - 0
18/07/2018 0.44 0.45 0.42 0.45 292,100
17/07/2018 0.41 0.46 0.41 0.44 45,800
16/07/2018 0.44 0.44 0.41 0.44 39,000
13/07/2018 0.41 0.47 0.41 0.42 897,700
12/07/2018 0.42 0.42 0.42 0.42 1,000
11/07/2018 0.39 0.40 0.36 0.40 100,800
10/07/2018 0.34 0.40 0.33 0.36 764,500
09/07/2018 0.36 0.37 0.35 0.36 99,000
06/07/2018 0.39 0.39 0.36 0.36 141,900
05/07/2018 0.41 0.42 0.41 0.41 7,400
04/07/2018 0.39 0.43 0.39 0.42 45,600
03/07/2018 0.41 0.42 0.39 0.42 88,800
29/06/2018 0.42 0.42 0.41 0.42 5,800
28/06/2018 0.38 0.41 0.38 0.41 37,700
27/06/2018 - - - - 0
26/06/2018 0.39 0.40 0.38 0.40 50,200
25/06/2018 0.40 0.41 0.37 0.40 100,400
22/06/2018 0.38 0.41 0.38 0.41 13,700
21/06/2018 0.38 0.41 0.38 0.41 40,100
20/06/2018 0.39 0.43 0.39 0.41 318,700
19/06/2018 0.38 0.39 0.38 0.39 293,900
18/06/2018 0.41 0.45 0.40 0.40 57,800
15/06/2018 0.40 0.41 0.40 0.41 60,300
14/06/2018 0.41 0.41 0.39 0.41 44,400
13/06/2018 0.40 0.41 0.39 0.41 451,500
12/06/2018 0.39 0.40 0.39 0.40 20,100
11/06/2018 0.40 0.43 0.39 0.40 71,500
08/06/2018 0.39 0.41 0.39 0.39 372,000
07/06/2018 0.40 0.41 0.39 0.39 128,500
06/06/2018 0.40 0.42 0.40 0.41 87,900
05/06/2018 0.39 0.43 0.38 0.43 60,100
04/06/2018 0.43 0.43 0.43 0.43 100
01/06/2018 0.40 0.46 0.40 0.42 583,300
31/05/2018 0.44 0.48 0.40 0.43 534,600
30/05/2018 0.49 0.49 0.43 0.48 223,800
28/05/2018 0.49 0.49 0.47 0.48 10,400
25/05/2018 0.45 0.48 0.45 0.48 120,200
24/05/2018 0.47 0.49 0.44 0.48 225,300
23/05/2018 0.48 0.49 0.47 0.49 80,300
22/05/2018 0.48 0.50 0.46 0.47 98,300
21/05/2018 0.48 0.50 0.48 0.50 10,100
Remark : Volume from SET main board.