Historical Price
Historical price from Mar 02, 2018 to Apr 25, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (26/03/2018 to 09/04/2018) |
3.20 | 3.24 | 3.00 | 3.04 | 10,686,800 |
| Previous 4 weeks (23/02/2018 to 23/03/2018) |
3.02 | 3.32 | 2.98 | 3.16 | 56,565,400 |
| Daily Historical Data | |||||
| 25/04/2018 | 3.02 | 3.02 | 2.98 | 3.00 | 709,600 |
| 24/04/2018 | 3.02 | 3.02 | 3.00 | 3.02 | 355,700 |
| 23/04/2018 | 3.04 | 3.04 | 2.98 | 3.02 | 1,265,200 |
| 20/04/2018 | 3.04 | 3.06 | 3.02 | 3.04 | 327,400 |
| 19/04/2018 | 3.02 | 3.04 | 3.02 | 3.04 | 201,600 |
| 18/04/2018 | 3.04 | 3.06 | 3.00 | 3.02 | 551,800 |
| 17/04/2018 | 3.02 | 3.06 | 3.00 | 3.04 | 929,400 |
| 12/04/2018 | 3.04 | 3.04 | 3.00 | 3.04 | 151,300 |
| 11/04/2018 | 3.04 | 3.04 | 3.02 | 3.02 | 275,600 |
| 10/04/2018 | 3.02 | 3.04 | 2.98 | 3.04 | 694,600 |
| 09/04/2018 | 3.06 | 3.06 | 3.02 | 3.04 | 368,800 |
| 05/04/2018 | 3.06 | 3.08 | 3.02 | 3.06 | 498,700 |
| 04/04/2018 | 3.10 | 3.14 | 3.02 | 3.06 | 1,600,200 |
| 03/04/2018 | 3.08 | 3.12 | 3.04 | 3.10 | 780,200 |
| 02/04/2018 | 3.06 | 3.10 | 3.04 | 3.08 | 396,200 |
| 30/03/2018 | 3.10 | 3.10 | 3.00 | 3.08 | 2,215,700 |
| 29/03/2018 | 3.18 | 3.18 | 3.04 | 3.10 | 817,400 |
| 28/03/2018 | 3.20 | 3.20 | 3.12 | 3.14 | 1,185,900 |
| 27/03/2018 | 3.20 | 3.22 | 3.14 | 3.16 | 2,096,300 |
| 26/03/2018 | 3.20 | 3.24 | 3.16 | 3.16 | 727,400 |
| 23/03/2018 | 3.18 | 3.22 | 3.16 | 3.16 | 2,187,900 |
| 22/03/2018 | 3.20 | 3.32 | 3.16 | 3.20 | 9,270,600 |
| 21/03/2018 | 3.12 | 3.20 | 3.10 | 3.18 | 2,780,700 |
| 20/03/2018 | 3.06 | 3.20 | 3.06 | 3.14 | 13,030,800 |
| 19/03/2018 | 3.04 | 3.06 | 3.04 | 3.04 | 765,300 |
| 16/03/2018 | 3.06 | 3.06 | 3.04 | 3.04 | 465,500 |
| 15/03/2018 | 2.98 | 3.10 | 2.98 | 3.04 | 3,331,200 |
| 14/03/2018 | 2.98 | 3.06 | 2.98 | 3.00 | 6,944,400 |
| 13/03/2018 | 3.00 | 3.02 | 2.98 | 2.98 | 1,458,200 |
| 12/03/2018 | 3.04 | 3.06 | 3.00 | 3.00 | 2,073,200 |
| 09/03/2018 | 3.08 | 3.08 | 3.04 | 3.04 | 986,800 |
| 08/03/2018 | 3.04 | 3.08 | 3.04 | 3.06 | 773,800 |
| 07/03/2018 | 3.04 | 3.06 | 3.00 | 3.04 | 1,766,000 |
| 06/03/2018 | 3.06 | 3.08 | 3.04 | 3.04 | 1,105,900 |
| 05/03/2018 | 3.06 | 3.08 | 3.04 | 3.06 | 1,826,600 |
| 02/03/2018 | 3.04 | 3.08 | 3.02 | 3.06 | 3,009,900 |
Remark : Volume from SET main board.