Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
1.45 1.52 1.38 1.41 11,097,900
Previous 4 weeks
(17/10/2017 to 15/11/2017)
1.49 1.50 1.43 1.44 3,580,100
Daily Historical Data
15/12/2017 1.30 1.30 1.25 1.28 297,400
14/12/2017 1.32 1.34 1.30 1.31 74,900
13/12/2017 1.35 1.36 1.31 1.32 133,800
12/12/2017 1.35 1.39 1.33 1.34 241,500
08/12/2017 1.41 1.41 1.33 1.35 221,800
07/12/2017 1.41 1.42 1.39 1.39 35,400
06/12/2017 1.41 1.41 1.39 1.39 104,700
04/12/2017 1.41 1.43 1.40 1.41 117,300
01/12/2017 1.40 1.42 1.40 1.40 335,500
30/11/2017 1.42 1.42 1.40 1.41 143,500
29/11/2017 1.43 1.46 1.41 1.41 1,006,600
28/11/2017 1.43 1.43 1.40 1.41 259,600
27/11/2017 1.40 1.43 1.40 1.43 300
24/11/2017 1.43 1.43 1.40 1.41 374,300
23/11/2017 1.43 1.45 1.41 1.42 342,400
22/11/2017 1.42 1.52 1.40 1.42 5,568,200
21/11/2017 1.39 1.47 1.39 1.41 1,735,600
20/11/2017 1.40 1.41 1.39 1.39 502,600
17/11/2017 1.44 1.44 1.38 1.40 541,700
16/11/2017 1.45 1.46 1.42 1.42 766,600
15/11/2017 1.46 1.46 1.44 1.44 244,000
14/11/2017 1.45 1.46 1.45 1.46 76,100
13/11/2017 1.46 1.47 1.44 1.44 95,700
10/11/2017 1.44 1.44 1.43 1.44 105,700
09/11/2017 1.48 1.48 1.44 1.44 430,800
08/11/2017 1.47 1.48 1.47 1.47 88,000
07/11/2017 1.48 1.48 1.47 1.47 55,600
06/11/2017 1.47 1.48 1.47 1.47 43,700
03/11/2017 1.48 1.48 1.47 1.47 175,200
02/11/2017 1.48 1.48 1.47 1.48 106,100
01/11/2017 1.47 1.48 1.47 1.48 35,200
Remark : Volume from SET main board.