Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
4.02 4.18 3.98 4.06 202,171,100
Previous 4 weeks
(27/07/2017 to 25/08/2017)
3.84 4.04 3.70 3.98 261,502,700
Daily Historical Data
22/09/2017 4.02 4.06 4.00 4.00 8,456,400
21/09/2017 4.10 4.10 4.02 4.02 9,634,000
20/09/2017 4.10 4.12 4.04 4.08 12,079,500
19/09/2017 4.00 4.10 3.98 4.08 30,187,200
18/09/2017 4.00 4.02 3.96 3.98 12,331,200
15/09/2017 4.04 4.04 3.92 3.96 20,298,300
14/09/2017 4.02 4.04 3.98 4.02 13,928,400
13/09/2017 4.06 4.08 4.00 4.02 7,394,200
12/09/2017 4.06 4.08 4.04 4.04 4,299,600
11/09/2017 4.06 4.10 4.02 4.04 8,534,300
08/09/2017 4.10 4.12 4.06 4.06 11,048,600
07/09/2017 4.12 4.16 4.08 4.08 15,193,500
06/09/2017 4.10 4.12 4.08 4.10 5,636,300
05/09/2017 4.06 4.12 4.06 4.10 5,357,000
04/09/2017 4.10 4.12 4.04 4.06 8,287,500
01/09/2017 4.12 4.12 4.08 4.10 9,856,300
31/08/2017 4.14 4.14 4.10 4.12 9,237,400
30/08/2017 4.14 4.18 4.12 4.12 26,173,400
29/08/2017 4.02 4.18 4.02 4.14 101,560,400
28/08/2017 4.02 4.04 3.98 4.02 9,820,700
25/08/2017 4.02 4.04 3.96 3.98 11,302,700
24/08/2017 4.04 4.04 4.00 4.02 12,021,200
23/08/2017 3.94 4.04 3.92 4.04 52,749,900
22/08/2017 3.82 3.96 3.82 3.94 29,560,200
21/08/2017 3.78 3.86 3.78 3.80 6,946,600
18/08/2017 3.78 3.80 3.74 3.78 4,654,100
17/08/2017 3.82 3.86 3.76 3.78 11,103,600
16/08/2017 3.74 3.84 3.74 3.82 21,031,300
15/08/2017 3.72 3.78 3.70 3.74 8,146,400
11/08/2017 3.76 3.78 3.70 3.70 9,822,700
10/08/2017 3.76 3.84 3.74 3.76 7,551,900
09/08/2017 3.80 3.82 3.76 3.76 4,797,500
08/08/2017 3.86 3.86 3.80 3.80 8,449,500
07/08/2017 3.92 3.96 3.82 3.84 10,460,200
04/08/2017 3.94 3.94 3.90 3.90 4,644,600
03/08/2017 3.92 3.96 3.90 3.96 7,775,500
02/08/2017 3.92 3.98 3.88 3.92 26,879,400
01/08/2017 3.80 3.88 3.80 3.88 5,976,700
Remark : Volume from SET main board.