Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2019 to 07/10/2019)
3.52
3.54
3.44
3.48
1,595,800
Previous 4 weeks
(27/08/2019 to 23/09/2019)
3.50
3.60
3.44
3.54
4,995,000
Daily Historical Data
22/10/2019
3.48
3.50
3.46
3.46
96,600
21/10/2019
3.44
3.52
3.44
3.48
385,000
18/10/2019
3.46
3.50
3.40
3.44
138,300
17/10/2019
3.48
3.52
3.46
3.48
168,300
16/10/2019
3.52
3.52
3.46
3.48
88,700
15/10/2019
3.50
3.50
3.48
3.50
49,300
11/10/2019
3.46
3.46
3.46
3.46
37,700
10/10/2019
3.46
3.46
3.46
3.46
72,300
09/10/2019
3.44
3.46
3.44
3.46
132,800
08/10/2019
3.46
3.48
3.44
3.46
233,700
07/10/2019
3.48
3.50
3.48
3.48
313,100
04/10/2019
3.44
3.50
3.44
3.46
141,500
03/10/2019
3.48
3.50
3.46
3.46
208,300
02/10/2019
3.50
3.50
3.48
3.48
59,900
01/10/2019
3.52
3.52
3.48
3.50
94,100
30/09/2019
3.48
3.52
3.48
3.50
244,700
27/09/2019
3.50
3.50
3.50
3.50
104,900
26/09/2019
3.52
3.52
3.48
3.50
159,900
25/09/2019
3.48
3.54
3.48
3.50
161,300
24/09/2019
3.52
3.54
3.50
3.50
108,100
23/09/2019
3.50
3.54
3.46
3.54
129,800
20/09/2019
3.48
3.50
3.46
3.50
161,600
19/09/2019
3.50
3.50
3.48
3.48
108,900
18/09/2019
3.50
3.50
3.48
3.48
80,200
17/09/2019
3.48
3.50
3.46
3.50
298,300
16/09/2019
3.52
3.52
3.48
3.48
143,100
13/09/2019
3.50
3.50
3.48
3.50
467,700
12/09/2019
3.52
3.54
3.48
3.52
312,300
11/09/2019
3.52
3.52
3.48
3.52
156,700
10/09/2019
3.48
3.54
3.48
3.50
137,600
09/09/2019
3.52
3.52
3.48
3.48
154,200
06/09/2019
3.50
3.50
3.46
3.48
490,600
05/09/2019
3.50
3.52
3.48
3.48
193,300
04/09/2019
3.50
3.52
3.48
3.52
224,800
03/09/2019
3.52
3.54
3.50
3.50
324,400
02/09/2019
3.54
3.54
3.50
3.52
199,500
Remark : Volume from SET main board.