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

Historical price from Jan 22, 2018 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
0.41 0.47 0.39 0.44 10,466,800
Previous 4 weeks
(22/01/2018 to 26/01/2018)
0.37 0.63 0.37 0.43 93,837,200
Daily Historical Data
23/02/2018 0.43 0.43 0.41 0.43 50,200
22/02/2018 0.43 0.45 0.40 0.42 437,700
21/02/2018 0.45 0.46 0.43 0.45 45,900
20/02/2018 0.43 0.46 0.43 0.45 63,300
19/02/2018 0.44 0.46 0.44 0.45 11,300
16/02/2018 0.43 0.45 0.43 0.45 165,700
15/02/2018 0.46 0.46 0.44 0.46 53,200
14/02/2018 0.41 0.46 0.41 0.44 814,200
13/02/2018 0.45 0.45 0.43 0.44 32,100
12/02/2018 0.44 0.46 0.44 0.45 123,900
09/02/2018 0.43 0.45 0.42 0.44 694,400
08/02/2018 0.40 0.47 0.40 0.43 4,158,000
07/02/2018 0.41 0.41 0.39 0.40 497,900
06/02/2018 0.40 0.41 0.39 0.41 77,800
05/02/2018 0.39 0.41 0.39 0.41 207,600
02/02/2018 0.41 0.41 0.40 0.41 155,900
01/02/2018 0.41 0.41 0.39 0.40 131,800
31/01/2018 0.41 0.42 0.40 0.40 210,300
30/01/2018 0.41 0.41 0.39 0.39 698,400
29/01/2018 0.41 0.44 0.39 0.41 3,634,700
26/01/2018 0.47 0.47 0.43 0.43 1,138,200
25/01/2018 0.48 0.50 0.47 0.47 5,634,000
24/01/2018 0.49 0.52 0.46 0.47 6,766,400
23/01/2018 0.56 0.56 0.48 0.48 17,534,700
22/01/2018 0.37 0.63 0.37 0.56 62,763,900
Remark : Volume from SET main board.