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

Historical price from Jan 29, 2018 to Apr 26, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
0.01 0.02 0.01 0.01 41,517,200
Previous 4 weeks
(26/02/2018 to 26/03/2018)
0.05 0.05 0.01 0.01 96,873,300
Daily Historical Data
26/04/2018 0.01 0.01 0.01 0.01 100
25/04/2018 0.01 0.01 0.01 0.01 350,000
24/04/2018 0.01 0.01 0.01 0.01 1,100
23/04/2018 0.01 0.01 0.01 0.01 2,411,600
20/04/2018 0.01 0.02 0.01 0.02 16,038,500
19/04/2018 0.01 0.01 0.01 0.01 500,000
18/04/2018 0.01 0.01 0.01 0.01 100
17/04/2018 0.01 0.01 0.01 0.01 6,400
12/04/2018 0.01 0.01 0.01 0.01 7,100
11/04/2018 0.01 0.01 0.01 0.01 7,000
10/04/2018 0.01 0.01 0.01 0.01 4,059,100
09/04/2018 0.01 0.01 0.01 0.01 69,900
05/04/2018 0.01 0.01 0.01 0.01 53,300
04/04/2018 0.01 0.01 0.01 0.01 1,035,000
03/04/2018 0.01 0.02 0.01 0.01 4,755,100
02/04/2018 0.01 0.02 0.01 0.01 18,968,100
30/03/2018 0.01 0.02 0.01 0.01 8,849,900
29/03/2018 0.01 0.01 0.01 0.01 539,000
28/03/2018 0.01 0.01 0.01 0.01 34,500
27/03/2018 0.01 0.01 0.01 0.01 3,153,300
26/03/2018 0.01 0.01 0.01 0.01 2,022,100
23/03/2018 0.01 0.02 0.01 0.01 60,025,600
22/03/2018 0.01 0.02 0.01 0.02 1,922,800
21/03/2018 0.01 0.02 0.01 0.01 699,700
20/03/2018 0.01 0.02 0.01 0.01 488,300
19/03/2018 0.02 0.03 0.01 0.02 5,729,500
16/03/2018 0.02 0.03 0.02 0.03 169,100
15/03/2018 0.03 0.03 0.02 0.03 2,319,300
14/03/2018 0.03 0.03 0.02 0.03 1,924,600
13/03/2018 0.02 0.03 0.02 0.02 217,100
12/03/2018 0.03 0.03 0.02 0.03 603,900
09/03/2018 0.02 0.03 0.02 0.03 608,300
08/03/2018 0.03 0.03 0.02 0.02 600,600
07/03/2018 0.04 0.04 0.03 0.03 1,365,100
06/03/2018 0.03 0.04 0.02 0.04 10,030,900
05/03/2018 0.04 0.04 0.03 0.03 790,500
02/03/2018 0.04 0.04 0.03 0.04 3,472,700
28/02/2018 0.05 0.05 0.03 0.04 381,300
27/02/2018 0.04 0.05 0.04 0.05 1,444,200
26/02/2018 0.05 0.05 0.03 0.05 2,057,700
23/02/2018 0.04 0.05 0.04 0.05 3,374,400
22/02/2018 0.05 0.05 0.04 0.04 8,769,100
21/02/2018 0.05 0.06 0.04 0.05 278,500
20/02/2018 0.05 0.06 0.04 0.05 1,645,200
19/02/2018 0.04 0.06 0.04 0.06 1,281,700
16/02/2018 0.06 0.06 0.04 0.05 3,188,900
15/02/2018 0.06 0.06 0.04 0.06 4,946,600
14/02/2018 0.06 0.07 0.05 0.06 3,412,400
13/02/2018 0.06 0.06 0.05 0.06 2,024,200
12/02/2018 0.06 0.07 0.05 0.06 3,767,400
09/02/2018 0.07 0.07 0.06 0.07 2,420,400
08/02/2018 0.07 0.08 0.06 0.06 5,397,700
07/02/2018 0.07 0.07 0.06 0.06 2,198,200
06/02/2018 0.06 0.08 0.06 0.06 7,013,300
05/02/2018 0.07 0.07 0.06 0.06 919,200
02/02/2018 0.07 0.08 0.06 0.07 994,700
01/02/2018 0.07 0.08 0.06 0.07 94,200
31/01/2018 0.07 0.08 0.06 0.07 1,306,400
30/01/2018 0.07 0.08 0.06 0.07 1,041,000
29/01/2018 0.06 0.08 0.06 0.07 2,522,600
Remark : Volume from SET main board.