Email This Print This 
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)
5.05 5.35 5.00 5.10 2,702,900
Previous 4 weeks
(27/07/2017 to 25/08/2017)
5.20 5.50 4.94 5.05 4,252,400
Daily Historical Data
22/09/2017 5.05 5.05 5.00 5.00 100,700
21/09/2017 5.10 5.10 5.05 5.10 3,600
20/09/2017 5.05 5.10 5.00 5.10 310,400
19/09/2017 5.10 5.10 5.05 5.10 42,600
18/09/2017 5.10 5.10 5.00 5.10 333,000
15/09/2017 5.05 5.10 5.05 5.10 91,500
14/09/2017 5.10 5.15 5.05 5.10 166,100
13/09/2017 5.10 5.15 5.05 5.10 128,900
12/09/2017 5.15 5.15 5.10 5.10 59,900
11/09/2017 5.15 5.15 5.10 5.10 145,600
08/09/2017 5.15 5.15 5.10 5.10 279,500
07/09/2017 5.15 5.25 5.10 5.15 411,500
06/09/2017 5.10 5.25 5.10 5.15 627,300
05/09/2017 5.15 5.35 5.00 5.15 592,700
04/09/2017 5.20 5.25 5.15 5.15 96,500
01/09/2017 5.30 5.30 5.20 5.25 105,800
31/08/2017 5.20 5.25 5.20 5.25 157,500
30/08/2017 5.20 5.20 5.15 5.15 55,500
29/08/2017 5.10 5.35 5.10 5.15 294,300
28/08/2017 5.05 5.05 5.00 5.05 82,300
25/08/2017 5.05 5.05 5.05 5.05 57,000
24/08/2017 5.05 5.05 5.00 5.05 158,000
23/08/2017 5.00 5.05 4.98 5.00 213,400
22/08/2017 5.10 5.10 4.98 5.00 65,600
21/08/2017 5.00 5.05 4.98 5.00 97,500
18/08/2017 5.05 5.05 5.00 5.05 4,800
17/08/2017 5.10 5.10 5.00 5.05 13,600
16/08/2017 5.00 5.00 4.94 5.00 86,500
15/08/2017 5.05 5.20 4.94 4.94 997,100
11/08/2017 5.15 5.20 5.00 5.15 745,300
10/08/2017 5.20 5.25 5.15 5.25 28,800
09/08/2017 5.20 5.20 5.15 5.20 126,200
08/08/2017 5.25 5.25 5.15 5.15 108,500
07/08/2017 5.15 5.50 5.15 5.20 787,100
04/08/2017 5.25 5.25 5.15 5.20 35,500
03/08/2017 5.20 5.20 5.15 5.20 139,100
02/08/2017 5.20 5.25 5.15 5.20 74,700
01/08/2017 5.15 5.20 5.15 5.15 141,300
Remark : Volume from SET main board.