Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
3.50 3.62 3.30 3.30 2,331,400
Previous 4 weeks
(28/12/2017 to 26/01/2018)
3.66 3.82 3.48 3.50 7,968,600
Daily Historical Data
23/02/2018 2.98 2.98 2.90 2.90 532,000
22/02/2018 3.04 3.04 2.98 2.98 103,300
21/02/2018 3.04 3.04 3.02 3.02 89,400
20/02/2018 3.02 3.04 3.02 3.02 202,100
19/02/2018 3.08 3.08 3.04 3.04 186,200
16/02/2018 3.18 3.18 3.02 3.02 577,200
15/02/2018 3.26 3.26 3.18 3.18 303,400
14/02/2018 3.26 3.36 3.26 3.28 447,300
13/02/2018 3.28 3.28 3.18 3.24 557,700
12/02/2018 3.30 3.32 3.26 3.28 130,100
09/02/2018 3.36 3.36 3.30 3.30 93,000
08/02/2018 3.30 3.32 3.30 3.32 130,100
07/02/2018 3.38 3.38 3.32 3.32 159,900
06/02/2018 3.48 3.50 3.34 3.36 806,300
05/02/2018 3.52 3.52 3.48 3.50 132,600
02/02/2018 3.54 3.62 3.52 3.58 477,200
01/02/2018 3.50 3.52 3.50 3.50 172,400
31/01/2018 3.52 3.56 3.50 3.50 72,100
30/01/2018 3.60 3.60 3.52 3.52 143,700
29/01/2018 3.50 3.54 3.48 3.50 144,100
26/01/2018 3.56 3.56 3.50 3.50 239,900
25/01/2018 3.62 3.64 3.56 3.56 141,700
24/01/2018 3.56 3.62 3.56 3.58 415,300
23/01/2018 3.54 3.60 3.52 3.52 272,100
22/01/2018 3.52 3.52 3.48 3.52 246,400
19/01/2018 3.58 3.58 3.52 3.52 382,300
18/01/2018 3.60 3.60 3.58 3.58 140,900
17/01/2018 3.62 3.62 3.60 3.60 49,500
16/01/2018 3.60 3.66 3.60 3.60 113,400
15/01/2018 3.64 3.66 3.62 3.66 175,300
12/01/2018 3.62 3.82 3.62 3.64 4,362,900
11/01/2018 3.66 3.68 3.62 3.68 87,600
10/01/2018 3.66 3.68 3.64 3.64 61,300
09/01/2018 3.60 3.70 3.60 3.70 223,600
08/01/2018 3.62 3.64 3.58 3.64 273,600
05/01/2018 3.68 3.68 3.64 3.66 154,500
04/01/2018 3.70 3.70 3.66 3.68 151,600
03/01/2018 3.72 3.72 3.66 3.70 115,700
Remark : Volume from SET main board.