Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Feb 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
5.50 5.70 5.25 5.30 37,610,800
Previous 4 weeks
(28/12/2016 to 26/01/2017)
5.20 5.80 4.96 5.50 97,554,800
Daily Historical Data
24/02/2017 4.76 4.82 4.66 4.74 548,800
23/02/2017 4.80 4.80 4.70 4.70 706,600
22/02/2017 4.92 4.96 4.78 4.80 2,906,100
21/02/2017 5.00 5.05 4.92 4.92 1,808,100
20/02/2017 5.05 5.05 5.00 5.05 1,339,600
17/02/2017 5.20 5.20 4.98 5.05 4,013,500
16/02/2017 5.00 5.30 5.00 5.20 2,578,100
15/02/2017 5.15 5.20 4.98 5.00 1,924,000
14/02/2017 5.30 5.30 5.15 5.15 1,423,900
10/02/2017 5.30 5.35 5.25 5.30 703,800
09/02/2017 5.35 5.40 5.25 5.30 964,000
08/02/2017 5.40 5.40 5.35 5.35 565,900
07/02/2017 5.50 5.60 5.30 5.35 4,244,300
06/02/2017 5.45 5.60 5.40 5.55 2,539,300
03/02/2017 5.35 5.40 5.30 5.40 1,332,100
02/02/2017 5.45 5.55 5.35 5.35 3,195,700
01/02/2017 5.55 5.70 5.45 5.50 7,000,800
31/01/2017 5.40 5.70 5.30 5.55 10,122,600
30/01/2017 5.45 5.50 5.35 5.45 2,053,300
27/01/2017 5.50 5.60 5.40 5.45 5,592,800
26/01/2017 5.40 5.70 5.35 5.50 11,053,600
25/01/2017 5.55 5.60 5.35 5.35 3,772,300
24/01/2017 5.25 5.55 5.25 5.50 5,965,500
23/01/2017 5.30 5.35 5.25 5.25 1,032,900
20/01/2017 5.15 5.30 5.15 5.30 1,809,600
19/01/2017 5.35 5.45 5.10 5.20 4,319,900
18/01/2017 5.70 5.80 5.25 5.35 10,478,000
17/01/2017 5.70 5.70 5.55 5.60 5,459,900
16/01/2017 5.30 5.70 5.25 5.70 22,651,200
13/01/2017 5.20 5.40 5.20 5.25 8,861,500
12/01/2017 5.15 5.20 5.05 5.10 1,524,400
11/01/2017 5.05 5.20 5.05 5.20 1,881,200
10/01/2017 5.05 5.15 5.00 5.00 1,515,200
09/01/2017 5.10 5.25 4.96 5.05 2,501,500
06/01/2017 5.30 5.35 5.10 5.10 3,009,400
05/01/2017 5.25 5.40 5.15 5.25 4,547,700
04/01/2017 5.10 5.35 5.10 5.20 2,635,800
Remark : Volume from SET main board.