Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/06/2017 to 12/07/2017)
4.76 4.76 4.28 4.34 5,507,200
Previous 4 weeks
(31/05/2017 to 27/06/2017)
5.05 5.05 4.62 4.76 30,942,600
Daily Historical Data
26/07/2017 4.32 4.36 4.32 4.34 91,700
25/07/2017 4.36 4.38 4.32 4.32 187,000
24/07/2017 4.40 4.40 4.36 4.36 114,000
21/07/2017 4.44 4.44 4.40 4.40 167,700
20/07/2017 4.42 4.50 4.42 4.42 945,900
19/07/2017 4.44 4.46 4.40 4.40 684,900
18/07/2017 4.42 4.48 4.38 4.42 1,396,000
17/07/2017 4.34 4.36 4.30 4.34 37,400
14/07/2017 4.32 4.36 4.30 4.30 302,800
13/07/2017 4.36 4.38 4.34 4.34 436,700
12/07/2017 4.30 4.34 4.28 4.34 474,500
11/07/2017 4.38 4.38 4.30 4.30 414,600
07/07/2017 4.40 4.40 4.32 4.34 260,700
06/07/2017 4.46 4.50 4.34 4.36 788,500
05/07/2017 4.50 4.52 4.46 4.48 1,000,500
04/07/2017 4.64 4.64 4.50 4.50 543,400
03/07/2017 4.68 4.68 4.58 4.64 437,800
30/06/2017 4.68 4.68 4.60 4.66 689,800
29/06/2017 4.74 4.74 4.68 4.72 407,100
28/06/2017 4.76 4.76 4.70 4.74 490,300
27/06/2017 4.76 4.80 4.72 4.76 536,000
26/06/2017 4.80 4.82 4.74 4.76 695,800
23/06/2017 4.80 4.82 4.74 4.78 1,354,500
22/06/2017 4.86 4.86 4.74 4.74 1,403,900
21/06/2017 4.86 4.92 4.84 4.86 3,208,600
20/06/2017 4.76 4.90 4.74 4.86 4,739,100
19/06/2017 4.82 4.84 4.76 4.76 685,000
16/06/2017 4.74 4.80 4.70 4.80 1,836,200
15/06/2017 4.78 4.80 4.72 4.72 580,700
14/06/2017 4.66 4.82 4.66 4.76 2,281,700
13/06/2017 4.62 4.74 4.62 4.66 3,410,600
12/06/2017 4.68 4.70 4.62 4.62 1,061,100
09/06/2017 4.74 4.78 4.64 4.68 3,360,200
08/06/2017 4.74 4.80 4.66 4.72 3,465,400
07/06/2017 4.90 4.90 4.84 4.84 311,900
06/06/2017 5.00 5.00 4.88 4.90 103,000
05/06/2017 4.98 4.98 4.90 4.92 260,600
02/06/2017 4.98 5.00 4.98 4.98 162,100
01/06/2017 5.00 5.05 4.96 4.98 453,100
Remark : Volume from SET main board.