Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
4.26 4.26 3.94 4.02 2,651,700
Previous 4 weeks
(20/09/2017 to 18/10/2017)
4.06 4.30 4.06 4.26 12,286,900
Daily Historical Data
17/11/2017 3.94 4.00 3.86 3.94 488,100
16/11/2017 3.96 3.98 3.88 3.94 500,500
15/11/2017 3.96 3.96 3.88 3.90 606,400
14/11/2017 3.94 3.98 3.94 3.98 47,800
13/11/2017 3.96 3.96 3.92 3.94 157,700
10/11/2017 3.98 3.98 3.96 3.96 217,800
09/11/2017 4.00 4.02 3.96 4.00 198,400
08/11/2017 4.06 4.06 4.04 4.06 35,700
07/11/2017 4.08 4.08 4.06 4.06 121,600
06/11/2017 4.00 4.06 4.00 4.06 41,800
03/11/2017 4.02 4.02 3.94 4.02 297,300
02/11/2017 4.04 4.08 4.02 4.08 234,800
01/11/2017 4.14 4.14 4.00 4.08 431,300
31/10/2017 4.14 4.14 4.10 4.14 239,000
30/10/2017 4.16 4.16 4.10 4.14 95,200
27/10/2017 4.20 4.20 4.16 4.16 68,100
25/10/2017 4.14 4.22 4.14 4.20 71,100
24/10/2017 4.20 4.20 4.14 4.14 198,800
20/10/2017 4.22 4.22 4.20 4.20 280,100
19/10/2017 4.26 4.26 4.16 4.24 736,000
18/10/2017 4.24 4.26 4.22 4.26 529,800
17/10/2017 4.18 4.24 4.14 4.24 648,000
16/10/2017 4.22 4.24 4.18 4.20 634,900
12/10/2017 4.22 4.22 4.18 4.22 155,200
11/10/2017 4.18 4.22 4.18 4.22 679,300
10/10/2017 4.14 4.20 4.14 4.18 557,800
09/10/2017 4.24 4.26 4.16 4.20 675,900
06/10/2017 4.18 4.24 4.16 4.24 658,000
05/10/2017 4.18 4.20 4.16 4.18 506,300
04/10/2017 4.12 4.20 4.10 4.18 387,300
03/10/2017 4.12 4.12 4.10 4.12 272,100
02/10/2017 4.16 4.16 4.10 4.10 306,900
Remark : Volume from SET main board.