Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/03/2017 to 05/04/2017)
5.00 5.50 4.96 5.30 42,203,900
Previous 4 weeks
(23/02/2017 to 22/03/2017)
4.80 5.20 4.56 4.98 20,480,400
Daily Historical Data
24/04/2017 5.10 5.20 4.92 4.92 1,458,500
21/04/2017 5.15 5.20 5.10 5.10 500,700
20/04/2017 5.20 5.25 5.15 5.15 585,700
19/04/2017 5.15 5.30 5.10 5.20 2,233,800
18/04/2017 5.25 5.25 5.15 5.15 485,100
17/04/2017 5.10 5.20 5.10 5.20 1,371,500
12/04/2017 5.20 5.25 5.15 5.15 397,900
11/04/2017 5.30 5.30 5.10 5.25 1,442,800
10/04/2017 5.35 5.35 5.15 5.25 1,277,600
07/04/2017 5.30 5.30 5.25 5.30 1,223,000
05/04/2017 5.40 5.50 5.30 5.30 5,511,600
04/04/2017 5.20 5.40 5.15 5.40 3,849,000
03/04/2017 5.25 5.25 5.10 5.15 1,217,000
31/03/2017 5.30 5.30 5.20 5.20 1,021,900
30/03/2017 5.30 5.30 5.10 5.25 2,972,300
29/03/2017 5.20 5.40 5.15 5.25 10,068,100
28/03/2017 5.10 5.25 5.10 5.20 2,894,400
27/03/2017 5.30 5.30 5.05 5.05 3,487,700
24/03/2017 4.96 5.35 4.96 5.30 10,141,000
23/03/2017 5.00 5.05 4.96 4.96 1,040,900
22/03/2017 5.05 5.15 4.98 4.98 3,680,700
21/03/2017 5.05 5.20 4.98 5.05 3,124,200
20/03/2017 5.00 5.05 5.00 5.05 1,290,300
17/03/2017 4.78 5.00 4.78 4.98 3,240,800
16/03/2017 4.72 4.82 4.72 4.78 1,034,000
15/03/2017 4.60 4.76 4.56 4.72 360,200
14/03/2017 4.62 4.62 4.58 4.58 496,100
13/03/2017 4.68 4.68 4.62 4.62 292,700
10/03/2017 4.80 4.80 4.68 4.68 354,000
09/03/2017 4.70 4.80 4.68 4.80 375,900
08/03/2017 4.80 4.80 4.66 4.70 547,100
07/03/2017 4.82 4.84 4.80 4.80 1,082,000
06/03/2017 4.80 4.86 4.68 4.76 1,466,700
03/03/2017 4.66 4.76 4.64 4.68 243,200
02/03/2017 4.66 4.68 4.62 4.64 348,200
01/03/2017 4.74 4.76 4.64 4.64 492,500
Remark : Volume from SET main board.