Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2017 to 05/09/2017)
3.96 4.14 3.92 4.04 3,357,700
Previous 4 weeks
(24/07/2017 to 22/08/2017)
4.40 4.42 3.92 3.96 4,387,400
Daily Historical Data
19/09/2017 4.04 4.10 4.04 4.06 434,000
18/09/2017 4.04 4.14 4.02 4.04 1,572,400
15/09/2017 4.02 4.04 4.00 4.04 741,600
14/09/2017 4.02 4.10 3.96 4.02 1,984,700
13/09/2017 4.02 4.04 3.96 3.98 1,263,500
12/09/2017 4.04 4.04 4.00 4.02 187,100
11/09/2017 4.04 4.04 4.00 4.02 198,300
08/09/2017 4.04 4.06 4.00 4.00 194,500
07/09/2017 4.06 4.06 4.00 4.04 319,200
06/09/2017 4.04 4.08 4.02 4.02 360,600
05/09/2017 4.06 4.12 4.02 4.04 321,600
04/09/2017 4.12 4.12 4.00 4.02 805,900
01/09/2017 4.04 4.14 4.02 4.10 1,124,900
31/08/2017 4.04 4.04 4.00 4.00 356,600
30/08/2017 4.00 4.04 4.00 4.04 199,600
29/08/2017 3.96 4.00 3.96 4.00 79,800
28/08/2017 3.94 3.96 3.94 3.96 23,700
25/08/2017 3.92 3.98 3.92 3.96 34,700
24/08/2017 3.94 3.96 3.94 3.96 69,200
23/08/2017 3.96 3.98 3.92 3.96 341,700
22/08/2017 3.96 3.98 3.92 3.96 102,400
21/08/2017 4.00 4.00 3.92 3.92 240,400
18/08/2017 3.98 4.00 3.92 3.92 325,000
17/08/2017 4.04 4.06 3.98 3.98 585,900
16/08/2017 4.10 4.10 4.04 4.04 356,100
15/08/2017 4.24 4.24 4.08 4.10 639,200
11/08/2017 4.36 4.36 4.24 4.28 164,000
10/08/2017 4.34 4.38 4.26 4.34 179,900
09/08/2017 4.42 4.42 4.36 4.36 59,100
08/08/2017 4.38 4.40 4.36 4.38 139,200
07/08/2017 4.32 4.40 4.32 4.36 543,300
04/08/2017 4.36 4.40 4.34 4.34 189,900
03/08/2017 4.32 4.38 4.30 4.36 76,900
02/08/2017 4.32 4.34 4.30 4.32 99,500
01/08/2017 4.32 4.32 4.30 4.32 70,000
Remark : Volume from SET main board.