Email This Print This 
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)
5.05 5.15 4.92 4.94 2,577,000
Previous 4 weeks
(17/10/2017 to 15/11/2017)
5.15 5.25 4.94 5.00 4,198,600
Daily Historical Data
15/12/2017 4.90 4.94 4.80 4.94 246,500
14/12/2017 4.94 4.98 4.82 4.92 167,200
13/12/2017 4.94 4.94 4.86 4.92 27,800
12/12/2017 4.92 4.94 4.86 4.94 164,300
08/12/2017 4.92 4.98 4.90 4.94 178,300
07/12/2017 4.94 5.00 4.90 4.96 236,600
06/12/2017 4.98 5.00 4.94 4.98 48,100
04/12/2017 4.98 5.00 4.90 5.00 475,100
01/12/2017 4.96 4.98 4.92 4.98 72,200
30/11/2017 4.94 4.96 4.90 4.96 210,000
29/11/2017 4.96 4.98 4.94 4.94 37,200
28/11/2017 4.96 4.96 4.92 4.96 221,200
27/11/2017 4.98 5.00 4.96 4.96 74,800
24/11/2017 4.98 4.98 4.94 4.98 200,900
23/11/2017 5.00 5.00 4.98 4.98 138,400
22/11/2017 5.05 5.05 4.96 4.98 145,400
21/11/2017 5.10 5.15 4.98 4.98 1,067,100
20/11/2017 5.00 5.00 4.96 5.00 114,200
17/11/2017 4.96 5.00 4.96 4.96 188,600
16/11/2017 5.05 5.05 4.96 4.96 389,200
15/11/2017 5.00 5.00 4.98 5.00 145,900
14/11/2017 5.00 5.05 4.98 5.00 112,400
13/11/2017 5.05 5.10 4.98 5.00 687,900
10/11/2017 5.00 5.05 4.94 5.00 243,800
09/11/2017 5.00 5.05 4.98 5.00 181,400
08/11/2017 5.10 5.10 5.00 5.05 106,600
07/11/2017 5.00 5.00 5.00 5.00 114,100
06/11/2017 5.05 5.10 4.96 5.00 200,100
03/11/2017 5.10 5.10 5.00 5.00 68,800
02/11/2017 5.05 5.05 4.98 5.05 406,200
01/11/2017 5.10 5.10 5.00 5.00 91,400
Remark : Volume from SET main board.