Historical Price

Filter Dates:

From / / To / /

Historical price from Apr 03, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
4.72 4.74 4.38 4.44 56,598,600
Previous 4 weeks
(27/03/2017 to 26/04/2017)
5.20 5.50 4.64 4.68 237,363,800
Daily Historical Data
26/05/2017 4.46 4.56 4.46 4.50 19,691,100
25/05/2017 4.50 4.52 4.46 4.46 11,942,700
24/05/2017 4.52 4.54 4.48 4.52 4,556,700
23/05/2017 4.54 4.56 4.50 4.52 10,041,300
22/05/2017 4.46 4.50 4.44 4.50 8,977,500
19/05/2017 4.40 4.46 4.40 4.42 5,586,000
18/05/2017 4.42 4.44 4.38 4.38 7,870,900
17/05/2017 4.36 4.50 4.36 4.44 16,247,200
16/05/2017 4.40 4.42 4.36 4.36 9,422,700
15/05/2017 4.40 4.46 4.38 4.42 7,229,700
12/05/2017 4.52 4.54 4.38 4.44 6,451,300
11/05/2017 4.64 4.64 4.48 4.50 8,058,900
09/05/2017 4.66 4.68 4.58 4.64 7,602,900
08/05/2017 4.66 4.68 4.62 4.66 4,314,900
05/05/2017 4.72 4.72 4.68 4.68 4,531,300
04/05/2017 4.72 4.72 4.66 4.70 7,654,300
03/05/2017 4.72 4.74 4.68 4.72 4,755,700
02/05/2017 4.72 4.74 4.70 4.70 1,559,500
28/04/2017 4.72 4.74 4.68 4.72 4,368,800
27/04/2017 4.72 4.72 4.66 4.70 7,301,000
26/04/2017 4.68 4.72 4.66 4.68 5,191,400
25/04/2017 4.90 4.90 4.64 4.68 39,602,400
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
Remark : Volume from SET main board.