Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 02, 2018 to Apr 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
3.54 3.66 2.66 2.70 143,984,700
Previous 4 weeks
(23/02/2018 to 23/03/2018)
3.90 3.96 3.50 3.54 172,646,900
Daily Historical Data
25/04/2018 3.00 3.04 3.00 3.00 5,666,800
24/04/2018 3.04 3.06 3.00 3.02 9,247,000
23/04/2018 3.16 3.16 3.08 3.10 10,400,600
20/04/2018 3.14 3.16 3.08 3.16 13,124,500
19/04/2018 3.08 3.14 3.02 3.12 15,241,100
18/04/2018 3.02 3.08 3.00 3.06 10,710,800
17/04/2018 3.06 3.08 2.98 3.00 9,151,200
12/04/2018 2.98 3.06 2.98 3.04 35,720,800
11/04/2018 2.90 2.98 2.84 2.94 40,423,200
10/04/2018 2.76 2.82 2.64 2.76 47,395,000
09/04/2018 2.90 2.98 2.66 2.70 28,617,600
05/04/2018 3.08 3.08 2.84 2.90 22,833,500
04/04/2018 3.36 3.36 3.00 3.00 34,578,700
03/04/2018 3.54 3.54 3.36 3.36 13,736,100
02/04/2018 3.48 3.54 3.46 3.54 2,370,300
30/03/2018 3.52 3.56 3.46 3.48 7,463,000
29/03/2018 3.56 3.58 3.52 3.52 4,469,600
28/03/2018 3.60 3.66 3.52 3.54 14,311,200
27/03/2018 3.54 3.60 3.52 3.58 11,731,100
26/03/2018 3.54 3.54 3.50 3.52 3,873,600
23/03/2018 3.52 3.56 3.52 3.54 2,216,500
22/03/2018 3.64 3.64 3.54 3.54 3,975,700
21/03/2018 3.58 3.62 3.54 3.62 6,793,200
20/03/2018 3.56 3.60 3.52 3.56 3,757,100
19/03/2018 3.64 3.64 3.56 3.56 4,932,500
16/03/2018 3.66 3.66 3.60 3.62 6,472,300
15/03/2018 3.64 3.66 3.62 3.66 2,865,300
14/03/2018 3.56 3.70 3.56 3.64 15,107,200
13/03/2018 3.58 3.58 3.50 3.52 11,796,500
12/03/2018 3.60 3.62 3.54 3.58 8,425,300
09/03/2018 3.70 3.70 3.50 3.60 14,485,500
08/03/2018 3.72 3.74 3.68 3.70 6,601,000
07/03/2018 3.78 3.80 3.72 3.72 8,087,800
06/03/2018 3.80 3.84 3.76 3.78 12,001,700
05/03/2018 3.82 3.84 3.76 3.78 9,417,400
02/03/2018 3.88 3.88 3.76 3.80 23,288,900
Remark : Volume from SET main board.