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)
1.44 1.52 1.43 1.46 5,163,000
Previous 4 weeks
(27/07/2017 to 25/08/2017)
1.45 1.58 1.38 1.44 40,880,400
Daily Historical Data
22/09/2017 1.48 1.49 1.47 1.48 290,000
21/09/2017 1.48 1.49 1.47 1.48 299,700
20/09/2017 1.49 1.49 1.47 1.48 1,168,900
19/09/2017 1.49 1.49 1.47 1.49 324,400
18/09/2017 1.48 1.49 1.47 1.49 341,700
15/09/2017 1.49 1.49 1.47 1.48 869,900
14/09/2017 1.51 1.52 1.48 1.49 974,500
13/09/2017 1.48 1.60 1.48 1.51 12,371,700
12/09/2017 1.48 1.49 1.47 1.48 445,000
11/09/2017 1.47 1.50 1.47 1.48 1,259,100
08/09/2017 1.49 1.49 1.46 1.46 663,500
07/09/2017 1.46 1.48 1.46 1.46 339,400
06/09/2017 1.45 1.49 1.45 1.46 1,318,400
05/09/2017 1.46 1.47 1.45 1.45 380,200
04/09/2017 1.46 1.46 1.45 1.45 157,200
01/09/2017 1.47 1.47 1.44 1.45 292,800
31/08/2017 1.47 1.47 1.45 1.45 50,200
30/08/2017 1.46 1.48 1.45 1.45 348,300
29/08/2017 1.44 1.52 1.44 1.45 1,503,200
28/08/2017 1.44 1.45 1.43 1.44 109,800
25/08/2017 1.44 1.45 1.42 1.44 149,000
24/08/2017 1.44 1.45 1.43 1.43 260,000
23/08/2017 1.43 1.44 1.43 1.43 178,300
22/08/2017 1.45 1.45 1.43 1.43 285,300
21/08/2017 1.41 1.43 1.41 1.42 811,800
18/08/2017 1.44 1.51 1.44 1.45 5,374,900
17/08/2017 1.44 1.45 1.42 1.43 219,800
16/08/2017 1.44 1.45 1.43 1.43 164,400
15/08/2017 1.47 1.47 1.43 1.43 189,700
11/08/2017 1.46 1.47 1.43 1.45 434,500
10/08/2017 1.46 1.53 1.44 1.45 3,787,800
09/08/2017 1.46 1.49 1.45 1.45 1,203,700
08/08/2017 1.43 1.58 1.42 1.47 24,253,300
07/08/2017 1.41 1.42 1.40 1.41 461,400
04/08/2017 1.40 1.42 1.39 1.40 773,400
03/08/2017 1.40 1.41 1.39 1.39 430,000
02/08/2017 1.40 1.41 1.39 1.40 456,100
01/08/2017 1.40 1.41 1.39 1.40 271,100
Remark : Volume from SET main board.