Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2019 to 02/08/2019)
3.32
3.48
3.30
3.40
2,709,100
Previous 4 weeks
(20/06/2019 to 18/07/2019)
3.30
3.38
3.24
3.32
3,642,700
Daily Historical Data
19/08/2019
3.48
3.48
3.34
3.38
236,000
16/08/2019
3.30
3.40
3.30
3.38
237,800
15/08/2019
3.26
3.34
3.26
3.32
417,100
14/08/2019
3.38
3.42
3.34
3.34
195,300
13/08/2019
3.46
3.46
3.38
3.40
262,000
09/08/2019
3.56
3.56
3.46
3.46
183,500
08/08/2019
3.60
3.62
3.50
3.50
1,391,600
07/08/2019
3.46
3.62
3.44
3.56
2,856,300
06/08/2019
3.44
3.60
3.34
3.44
2,655,600
05/08/2019
3.40
3.46
3.36
3.40
450,400
02/08/2019
3.32
3.40
3.30
3.40
201,800
01/08/2019
3.40
3.40
3.32
3.32
194,700
31/07/2019
3.36
3.40
3.36
3.40
192,500
30/07/2019
3.42
3.44
3.36
3.36
189,100
26/07/2019
3.38
3.44
3.36
3.44
282,000
25/07/2019
3.44
3.44
3.38
3.38
183,300
24/07/2019
3.44
3.48
3.42
3.44
202,900
23/07/2019
3.48
3.48
3.42
3.46
100,900
22/07/2019
3.42
3.48
3.40
3.46
613,700
19/07/2019
3.32
3.40
3.30
3.40
548,200
18/07/2019
3.32
3.34
3.30
3.32
67,300
17/07/2019
3.34
3.34
3.30
3.34
83,200
15/07/2019
3.28
3.36
3.28
3.34
210,600
12/07/2019
3.30
3.32
3.28
3.28
227,700
11/07/2019
3.34
3.34
3.30
3.34
112,500
10/07/2019
3.36
3.36
3.30
3.34
184,500
09/07/2019
3.36
3.36
3.32
3.34
189,300
08/07/2019
3.34
3.36
3.32
3.32
311,100
05/07/2019
3.30
3.34
3.30
3.32
66,600
04/07/2019
3.34
3.36
3.28
3.30
505,400
03/07/2019
3.30
3.34
3.28
3.32
237,700
02/07/2019
3.32
3.32
3.30
3.30
116,800
01/07/2019
3.32
3.38
3.32
3.32
168,800
Remark : Volume from SET main board.