Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
5.15 5.20 4.88 5.05 8,233,300
Previous 4 weeks
(21/03/2017 to 20/04/2017)
5.05 5.50 4.96 5.15 58,026,200
Daily Historical Data
22/05/2017 4.78 4.78 4.72 4.76 506,000
19/05/2017 4.80 4.82 4.78 4.78 172,100
18/05/2017 4.76 4.84 4.76 4.78 167,100
17/05/2017 4.70 4.80 4.70 4.78 171,900
16/05/2017 4.68 4.78 4.68 4.70 184,600
15/05/2017 4.64 4.80 4.64 4.70 127,300
12/05/2017 4.66 4.86 4.66 4.68 1,356,100
11/05/2017 5.00 5.05 4.92 4.92 311,600
09/05/2017 5.05 5.05 5.00 5.00 176,400
08/05/2017 5.10 5.15 5.05 5.05 370,100
05/05/2017 5.10 5.10 5.00 5.05 188,100
04/05/2017 5.10 5.10 5.05 5.05 273,500
03/05/2017 5.00 5.15 5.00 5.10 542,000
02/05/2017 5.10 5.15 5.00 5.00 310,400
28/04/2017 5.15 5.15 5.05 5.10 270,000
27/04/2017 5.10 5.20 5.10 5.10 1,410,000
26/04/2017 5.00 5.15 4.96 5.15 1,080,500
25/04/2017 4.94 5.05 4.88 5.05 2,199,600
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
Remark : Volume from SET main board.