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

Historical price from Feb 26, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
0.48 0.52 0.44 0.49 2,028,300
Previous 4 weeks
(27/03/2018 to 26/04/2018)
0.46 0.50 0.40 0.48 3,540,800
Daily Historical Data
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
18/05/2018 - - - - 0
17/05/2018 - - - - 0
16/05/2018 0.51 0.51 0.51 0.51 20,000
15/05/2018 0.47 0.50 0.45 0.50 21,700
14/05/2018 0.47 0.49 0.47 0.49 4,100
11/05/2018 0.47 0.49 0.47 0.49 85,800
10/05/2018 0.50 0.51 0.47 0.50 170,500
09/05/2018 0.50 0.51 0.45 0.51 218,800
08/05/2018 0.48 0.50 0.48 0.50 99,100
07/05/2018 0.49 0.49 0.44 0.49 46,100
04/05/2018 0.47 0.49 0.47 0.47 10,400
03/05/2018 0.49 0.49 0.49 0.49 10,100
02/05/2018 0.50 0.50 0.46 0.50 57,500
30/04/2018 0.49 0.50 0.49 0.50 10,100
27/04/2018 0.48 0.52 0.47 0.47 1,319,900
26/04/2018 0.48 0.48 0.48 0.48 10,200
25/04/2018 - - - - 0
24/04/2018 0.48 0.48 0.45 0.47 36,000
23/04/2018 0.46 0.48 0.45 0.46 124,600
20/04/2018 0.47 0.50 0.45 0.45 764,000
19/04/2018 0.43 0.47 0.43 0.47 195,400
18/04/2018 0.47 0.48 0.44 0.44 273,200
17/04/2018 - - - - 0
12/04/2018 0.47 0.48 0.47 0.48 40,400
11/04/2018 0.48 0.49 0.47 0.48 352,500
10/04/2018 0.46 0.49 0.46 0.47 444,700
09/04/2018 - - - - 0
05/04/2018 0.43 0.46 0.43 0.46 102,200
04/04/2018 0.46 0.46 0.43 0.46 175,700
03/04/2018 0.45 0.46 0.44 0.46 103,000
02/04/2018 0.42 0.46 0.42 0.46 311,100
30/03/2018 0.47 0.47 0.40 0.45 470,500
29/03/2018 0.47 0.47 0.44 0.44 105,000
28/03/2018 0.45 0.46 0.45 0.46 22,200
27/03/2018 0.46 0.47 0.46 0.47 10,100
26/03/2018 0.47 0.48 0.47 0.47 12,200
23/03/2018 0.43 0.48 0.43 0.48 20,200
22/03/2018 0.48 0.48 0.43 0.47 80,300
21/03/2018 - - - - 0
20/03/2018 0.48 0.49 0.40 0.46 115,300
19/03/2018 - - - - 0
16/03/2018 0.48 0.49 0.47 0.48 80,300
15/03/2018 0.46 0.48 0.46 0.48 55,800
14/03/2018 0.47 0.47 0.45 0.47 161,900
13/03/2018 0.46 0.47 0.44 0.46 87,100
12/03/2018 0.45 0.46 0.43 0.46 59,500
09/03/2018 0.43 0.46 0.42 0.45 338,000
08/03/2018 0.47 0.47 0.42 0.46 125,800
07/03/2018 0.46 0.46 0.44 0.46 76,700
06/03/2018 0.45 0.49 0.42 0.45 2,299,600
05/03/2018 0.45 0.45 0.45 0.45 130,000
02/03/2018 0.42 0.46 0.42 0.46 201,800
28/02/2018 0.41 0.46 0.41 0.46 572,900
27/02/2018 0.44 0.45 0.41 0.44 227,800
26/02/2018 0.45 0.45 0.41 0.44 5,500
Remark : Volume from SET main board.