Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
2.98
3.08
2.96
3.04
1,498,300
Previous 4 weeks
(19/06/2018 to 17/07/2018)
3.02
3.02
2.78
2.98
2,707,700
Daily Historical Data
17/08/2018
3.02
3.04
2.96
3.02
106,900
16/08/2018
2.96
3.02
2.92
2.96
216,400
15/08/2018
3.10
3.10
2.96
2.98
91,500
14/08/2018
3.08
3.08
3.02
3.04
77,000
10/08/2018
3.06
3.08
3.02
3.06
189,100
09/08/2018
3.06
3.10
3.00
3.06
337,700
08/08/2018
3.12
3.14
3.06
3.10
157,500
07/08/2018
3.08
3.14
3.04
3.12
403,900
06/08/2018
3.06
3.08
3.06
3.06
69,700
03/08/2018
3.04
3.08
3.04
3.06
131,900
02/08/2018
3.08
3.08
3.04
3.04
302,700
01/08/2018
3.02
3.08
3.02
3.06
233,500
31/07/2018
3.08
3.08
3.04
3.08
126,900
26/07/2018
3.08
3.08
3.06
3.08
12,400
25/07/2018
3.04
3.08
3.00
3.04
350,100
24/07/2018
3.02
3.06
3.02
3.02
92,700
23/07/2018
3.06
3.06
3.02
3.02
60,400
20/07/2018
3.02
3.08
3.02
3.08
283,900
19/07/2018
3.00
3.02
3.00
3.02
16,600
18/07/2018
2.98
3.04
2.96
3.02
19,100
17/07/2018
3.00
3.00
2.94
2.98
19,500
16/07/2018
3.00
3.02
2.96
2.98
63,200
13/07/2018
2.98
3.00
2.94
3.00
29,800
12/07/2018
2.86
3.00
2.86
2.94
268,600
11/07/2018
2.88
2.88
2.86
2.88
12,700
10/07/2018
2.86
2.94
2.82
2.88
174,000
09/07/2018
2.90
2.90
2.82
2.82
162,600
06/07/2018
2.82
2.90
2.80
2.86
34,900
05/07/2018
2.88
2.88
2.78
2.86
182,500
04/07/2018
2.84
2.88
2.84
2.86
48,200
03/07/2018
2.82
2.86
2.82
2.82
45,900
Remark : Volume from SET main board.