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)
5.10 5.50 5.05 5.45 153,390,700
Previous 4 weeks
(23/02/2017 to 22/03/2017)
5.10 5.20 4.70 5.10 163,687,000
Daily Historical Data
24/04/2017 5.35 5.45 5.30 5.40 31,552,800
21/04/2017 5.30 5.35 5.25 5.30 4,285,200
20/04/2017 5.30 5.35 5.20 5.25 7,754,000
19/04/2017 5.30 5.30 5.25 5.30 4,353,200
18/04/2017 5.30 5.35 5.25 5.30 4,364,200
17/04/2017 5.35 5.40 5.25 5.25 10,093,200
12/04/2017 5.40 5.40 5.35 5.40 1,864,800
11/04/2017 5.30 5.40 5.25 5.40 3,718,500
10/04/2017 5.35 5.45 5.30 5.30 6,711,800
07/04/2017 5.45 5.45 5.35 5.40 5,262,200
05/04/2017 5.40 5.50 5.35 5.45 11,541,700
04/04/2017 5.40 5.45 5.35 5.40 8,842,000
03/04/2017 5.35 5.45 5.30 5.40 11,425,400
31/03/2017 5.40 5.45 5.35 5.35 24,772,600
30/03/2017 5.20 5.40 5.15 5.35 39,844,800
29/03/2017 5.10 5.20 5.05 5.20 7,053,600
28/03/2017 5.15 5.20 5.10 5.15 6,231,100
27/03/2017 5.20 5.25 5.15 5.15 2,898,900
24/03/2017 5.15 5.20 5.15 5.20 8,882,300
23/03/2017 5.10 5.25 5.05 5.15 31,898,300
22/03/2017 5.05 5.10 5.00 5.10 10,900,000
21/03/2017 5.10 5.10 5.05 5.05 4,143,000
20/03/2017 5.10 5.15 5.00 5.10 8,066,400
17/03/2017 5.10 5.15 4.98 5.10 9,976,400
16/03/2017 4.98 5.15 4.98 5.10 12,877,800
15/03/2017 4.96 4.98 4.92 4.98 5,819,700
14/03/2017 4.96 5.05 4.92 4.98 8,736,000
13/03/2017 4.96 4.96 4.70 4.86 29,465,600
10/03/2017 4.98 4.98 4.96 4.96 3,446,300
09/03/2017 4.98 5.00 4.96 4.96 2,219,500
08/03/2017 5.00 5.05 4.92 4.96 5,326,300
07/03/2017 5.00 5.05 4.98 4.98 2,992,000
06/03/2017 5.10 5.10 4.98 5.00 11,108,700
03/03/2017 5.15 5.15 5.00 5.05 9,242,000
02/03/2017 5.20 5.20 5.10 5.15 4,780,300
01/03/2017 5.10 5.20 5.05 5.15 7,146,100
Remark : Volume from SET main board.