Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 02, 2017 to Nov 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2017 to 08/11/2017)
3.96 4.08 3.96 3.98 106,534,800
Previous 4 weeks
(25/09/2017 to 24/10/2017)
4.00 4.26 3.94 3.96 462,380,200
Daily Historical Data
22/11/2017 4.16 4.22 4.12 4.22 37,283,200
21/11/2017 4.14 4.20 4.12 4.14 27,593,800
20/11/2017 4.16 4.18 4.12 4.14 35,726,700
17/11/2017 4.16 4.24 4.16 4.18 109,495,700
16/11/2017 4.04 4.16 4.02 4.14 60,182,300
15/11/2017 4.08 4.10 4.04 4.04 9,817,700
14/11/2017 4.12 4.12 4.06 4.08 24,453,200
13/11/2017 4.00 4.12 4.00 4.12 45,714,500
10/11/2017 3.98 4.00 3.96 3.96 7,247,300
09/11/2017 4.00 4.00 3.96 3.96 3,347,000
08/11/2017 4.00 4.00 3.98 3.98 4,968,700
07/11/2017 4.00 4.02 3.98 4.00 7,964,500
06/11/2017 4.00 4.02 3.98 4.00 4,703,000
03/11/2017 3.98 4.00 3.98 3.98 4,052,700
02/11/2017 4.04 4.04 3.96 3.98 11,385,500
01/11/2017 4.04 4.06 4.00 4.00 11,472,000
31/10/2017 3.98 4.08 3.96 4.04 27,496,500
30/10/2017 3.98 4.02 3.98 3.98 7,259,300
27/10/2017 3.96 4.02 3.96 4.00 9,831,800
25/10/2017 3.96 4.04 3.96 3.98 17,400,800
24/10/2017 3.98 4.02 3.94 3.96 8,376,600
20/10/2017 3.94 3.98 3.94 3.98 13,611,700
19/10/2017 4.06 4.08 3.96 3.96 42,829,600
18/10/2017 4.10 4.14 4.06 4.06 14,431,200
17/10/2017 4.12 4.14 4.12 4.12 6,813,100
16/10/2017 4.14 4.18 4.12 4.14 19,941,800
12/10/2017 4.14 4.16 4.10 4.10 9,445,500
11/10/2017 4.10 4.18 4.10 4.12 19,172,700
10/10/2017 4.16 4.18 4.08 4.08 29,523,900
09/10/2017 4.20 4.26 4.14 4.14 78,765,300
06/10/2017 4.04 4.20 4.04 4.16 140,515,000
05/10/2017 3.98 4.02 3.98 4.02 4,482,600
04/10/2017 4.00 4.02 3.98 3.98 4,924,400
03/10/2017 4.02 4.02 3.96 4.00 7,452,100
02/10/2017 4.02 4.06 4.00 4.00 5,387,300
Remark : Volume from SET main board.