Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 26, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2019 to 12/06/2019)
3.14
3.28
3.08
3.24
1,672,500
Previous 4 weeks
(26/04/2019 to 28/05/2019)
2.98
3.20
2.96
3.14
4,365,200
Daily Historical Data
26/06/2019
3.28
3.32
3.26
3.32
283,000
25/06/2019
3.30
3.30
3.24
3.28
108,700
24/06/2019
3.24
3.30
3.24
3.30
143,700
21/06/2019
3.26
3.28
3.24
3.24
159,500
20/06/2019
3.30
3.32
3.26
3.26
147,500
19/06/2019
3.32
3.32
3.26
3.26
120,400
18/06/2019
3.30
3.32
3.30
3.30
113,300
17/06/2019
3.26
3.30
3.24
3.30
417,200
14/06/2019
3.24
3.28
3.24
3.28
105,300
13/06/2019
3.28
3.28
3.24
3.24
116,200
12/06/2019
3.26
3.28
3.22
3.24
287,500
11/06/2019
3.24
3.26
3.18
3.26
85,600
10/06/2019
3.24
3.24
3.20
3.20
333,800
07/06/2019
3.12
3.22
3.12
3.20
373,800
06/06/2019
3.14
3.16
3.12
3.16
129,400
05/06/2019
3.16
3.16
3.12
3.14
41,200
04/06/2019
3.14
3.16
3.14
3.16
57,600
31/05/2019
3.16
3.16
3.14
3.16
111,900
30/05/2019
3.14
3.16
3.10
3.14
34,300
29/05/2019
3.14
3.18
3.08
3.14
217,400
28/05/2019
3.18
3.18
3.14
3.14
121,400
27/05/2019
3.12
3.20
3.12
3.16
508,600
24/05/2019
3.06
3.14
3.02
3.14
575,500
23/05/2019
3.02
3.06
3.02
3.06
208,200
22/05/2019
3.00
3.06
3.00
3.04
428,200
21/05/2019
3.02
3.02
3.00
3.00
105,600
17/05/2019
3.02
3.04
3.02
3.04
154,700
16/05/2019
3.00
3.02
3.00
3.02
287,100
15/05/2019
3.02
3.02
3.00
3.00
145,400
14/05/2019
3.00
3.02
3.00
3.00
211,900
13/05/2019
3.00
3.06
3.00
3.00
571,000
10/05/2019
3.00
3.02
2.98
3.00
250,500
09/05/2019
3.00
3.04
2.98
3.00
275,800
08/05/2019
2.98
3.00
2.98
2.98
125,100
07/05/2019
3.00
3.00
2.96
2.98
70,700
03/05/2019
3.00
3.00
2.98
3.00
82,000
02/05/2019
3.00
3.00
2.98
3.00
40,000
Remark : Volume from SET main board.