Email This Print This 
Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
4.46 5.15 4.46 4.90 4,526,400
Previous 4 weeks
(27/03/2018 to 26/04/2018)
4.62 4.76 4.40 4.48 1,454,700
Daily Historical Data
25/05/2018 5.00 5.05 4.96 5.00 186,900
24/05/2018 5.15 5.15 5.00 5.05 153,800
23/05/2018 5.10 5.30 5.00 5.10 1,272,500
22/05/2018 5.00 5.15 5.00 5.10 415,000
21/05/2018 5.10 5.10 4.92 4.98 305,400
18/05/2018 4.96 5.05 4.96 4.96 80,500
17/05/2018 5.05 5.05 4.94 4.94 420,600
16/05/2018 5.15 5.20 4.98 4.98 800,000
15/05/2018 5.20 5.20 5.10 5.10 776,700
14/05/2018 5.15 5.35 5.00 5.20 2,751,000
11/05/2018 4.90 4.98 4.84 4.90 467,700
10/05/2018 5.00 5.00 4.90 4.96 87,000
09/05/2018 4.90 4.98 4.90 4.98 453,600
08/05/2018 5.15 5.15 4.94 4.94 424,100
07/05/2018 5.05 5.15 4.98 5.10 1,186,700
04/05/2018 4.78 5.00 4.76 4.96 844,100
03/05/2018 4.76 4.80 4.72 4.80 149,800
02/05/2018 4.56 4.74 4.56 4.70 487,000
30/04/2018 4.50 4.60 4.50 4.60 289,900
27/04/2018 4.46 4.54 4.46 4.48 136,500
26/04/2018 4.46 4.48 4.40 4.48 47,100
25/04/2018 4.46 4.48 4.44 4.44 17,200
24/04/2018 4.48 4.48 4.42 4.42 51,700
23/04/2018 4.44 4.48 4.40 4.44 93,400
20/04/2018 4.52 4.52 4.40 4.48 94,600
19/04/2018 4.50 4.54 4.50 4.50 28,500
18/04/2018 4.46 4.50 4.46 4.48 54,800
17/04/2018 4.58 4.58 4.46 4.48 13,700
12/04/2018 4.48 4.48 4.48 4.48 10,700
11/04/2018 4.58 4.58 4.48 4.48 119,000
10/04/2018 4.50 4.54 4.48 4.54 23,700
09/04/2018 4.48 4.54 4.48 4.50 142,800
05/04/2018 4.48 4.50 4.48 4.48 132,400
04/04/2018 4.52 4.58 4.48 4.48 35,200
03/04/2018 4.56 4.58 4.52 4.52 36,400
02/04/2018 4.50 4.60 4.50 4.54 60,300
Remark : Volume from SET main board.