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)
4.06 4.08 3.88 3.94 79,148,700
Previous 4 weeks
(28/12/2017 to 26/01/2018)
3.98 4.22 3.90 4.06 417,833,500
Daily Historical Data
23/02/2018 3.90 3.94 3.88 3.88 8,399,600
22/02/2018 3.96 3.96 3.88 3.90 10,379,000
21/02/2018 3.96 3.98 3.92 3.94 5,485,600
20/02/2018 3.96 3.98 3.96 3.96 5,166,000
19/02/2018 3.96 3.98 3.94 3.96 3,870,600
16/02/2018 3.94 3.98 3.92 3.94 10,362,600
15/02/2018 3.96 3.96 3.90 3.92 18,916,900
14/02/2018 4.00 4.00 3.94 3.94 6,490,700
13/02/2018 3.98 4.00 3.98 4.00 2,065,500
12/02/2018 4.00 4.00 3.96 3.98 2,508,000
09/02/2018 3.90 3.96 3.88 3.94 9,051,500
08/02/2018 3.96 4.00 3.94 3.94 7,805,400
07/02/2018 3.98 4.02 3.98 3.98 11,273,000
06/02/2018 3.98 4.00 3.94 3.98 15,158,800
05/02/2018 4.00 4.06 4.00 4.04 7,615,000
02/02/2018 4.04 4.08 4.04 4.06 6,684,400
01/02/2018 4.06 4.08 4.04 4.04 6,381,700
31/01/2018 4.06 4.08 4.04 4.04 5,051,700
30/01/2018 4.06 4.06 4.04 4.06 3,123,600
29/01/2018 4.06 4.06 4.02 4.06 7,003,600
26/01/2018 4.06 4.06 4.00 4.06 12,684,200
25/01/2018 4.08 4.12 4.04 4.04 5,913,300
24/01/2018 4.08 4.12 4.08 4.08 9,797,000
23/01/2018 4.14 4.14 4.08 4.08 8,135,700
22/01/2018 4.10 4.14 4.08 4.12 8,467,100
19/01/2018 4.10 4.10 4.04 4.08 19,789,100
18/01/2018 4.22 4.22 4.12 4.12 29,041,300
17/01/2018 4.16 4.22 4.14 4.22 80,562,500
16/01/2018 4.12 4.16 4.10 4.14 47,945,900
15/01/2018 4.08 4.10 4.06 4.10 19,722,600
12/01/2018 4.00 4.08 4.00 4.06 39,429,900
11/01/2018 4.00 4.02 3.96 3.98 10,987,200
10/01/2018 4.00 4.02 4.00 4.00 3,226,600
09/01/2018 4.02 4.04 3.98 4.00 12,130,900
08/01/2018 4.08 4.10 4.02 4.02 9,836,900
05/01/2018 4.08 4.10 4.04 4.06 8,764,700
04/01/2018 4.02 4.10 3.98 4.08 54,389,600
03/01/2018 3.96 4.04 3.94 3.98 14,717,800
Remark : Volume from SET main board.