Historical Price
Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
4.90 5.10 4.66 4.72 8,600,200
Previous 4 weeks
(26/04/2017 to 25/05/2017)
5.00 5.20 4.64 4.88 9,205,200
Daily Historical Data
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
31/05/2017 5.05 5.05 4.94 4.94 1,033,100
30/05/2017 4.90 5.10 4.90 5.05 2,107,900
29/05/2017 4.90 4.92 4.86 4.88 303,200
26/05/2017 4.90 4.96 4.84 4.84 399,900
25/05/2017 4.78 5.00 4.76 4.88 1,322,900
24/05/2017 4.76 4.76 4.74 4.76 37,900
23/05/2017 4.74 4.76 4.70 4.76 226,700
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
Remark : Volume from SET main board.