Historical Price

Filter Dates:

From / / To / /

Historical price from Jun 01, 2017 to Jul 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2017 to 05/07/2017)
4.20 4.24 3.88 3.92 230,283,700
Previous 4 weeks
(25/05/2017 to 21/06/2017)
4.50 4.56 4.10 4.20 1,415,154,500
Daily Historical Data
20/07/2017 3.90 3.94 3.88 3.90 4,682,500
19/07/2017 3.90 3.94 3.88 3.90 9,680,900
18/07/2017 3.92 3.94 3.88 3.88 8,545,200
17/07/2017 3.94 3.98 3.92 3.92 6,682,800
14/07/2017 3.94 3.96 3.92 3.94 3,952,400
13/07/2017 3.94 4.04 3.94 3.94 22,972,700
12/07/2017 3.90 3.94 3.88 3.94 7,628,500
11/07/2017 3.94 3.94 3.90 3.90 10,403,600
07/07/2017 3.92 3.94 3.92 3.94 3,771,100
06/07/2017 3.96 3.96 3.90 3.92 20,900,600
05/07/2017 4.02 4.04 3.88 3.92 65,019,900
04/07/2017 4.08 4.10 4.00 4.02 29,440,900
03/07/2017 4.10 4.10 4.06 4.08 5,995,100
30/06/2017 4.12 4.14 4.06 4.08 37,727,600
29/06/2017 4.14 4.16 4.10 4.10 17,266,000
28/06/2017 4.16 4.18 4.12 4.14 17,257,700
27/06/2017 4.22 4.24 4.16 4.16 32,668,900
26/06/2017 4.18 4.20 4.18 4.20 8,653,900
23/06/2017 4.18 4.20 4.16 4.16 6,455,400
22/06/2017 4.20 4.22 4.16 4.18 9,798,300
21/06/2017 4.18 4.20 4.18 4.20 6,467,100
20/06/2017 4.20 4.22 4.18 4.18 19,899,400
19/06/2017 4.20 4.22 4.16 4.18 14,735,100
16/06/2017 4.24 4.26 4.20 4.20 20,768,000
15/06/2017 4.24 4.28 4.22 4.22 75,142,800
14/06/2017 4.16 4.22 4.14 4.22 65,384,500
13/06/2017 4.14 4.16 4.12 4.12 29,720,800
12/06/2017 4.14 4.16 4.12 4.12 13,367,700
09/06/2017 4.20 4.24 4.12 4.16 59,648,300
08/06/2017 4.22 4.26 4.18 4.20 34,310,000
07/06/2017 4.22 4.28 4.22 4.22 48,073,600
06/06/2017 4.22 4.24 4.20 4.22 16,821,100
05/06/2017 4.30 4.32 4.20 4.20 54,669,000
02/06/2017 4.30 4.38 4.28 4.30 225,041,800
01/06/2017 4.24 4.28 4.10 4.24 651,619,300
Remark : Volume from SET main board.