Home Careers Contact Us
Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 24, 2017 to Feb 21, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2018 to 07/02/2018)
6.05 6.10 5.60 5.70 7,444,600
Previous 4 weeks
(26/12/2017 to 24/01/2018)
6.00 6.35 5.90 6.05 21,898,700
Daily Historical Data
21/02/2018 5.70 5.70 5.60 5.60 441,200
20/02/2018 5.75 5.80 5.70 5.75 229,800
19/02/2018 5.80 5.80 5.70 5.70 292,000
16/02/2018 5.80 5.80 5.75 5.80 107,300
15/02/2018 5.80 5.85 5.70 5.80 186,500
14/02/2018 5.75 5.85 5.75 5.75 351,800
13/02/2018 5.80 5.80 5.70 5.75 312,700
12/02/2018 5.70 5.80 5.65 5.80 605,200
09/02/2018 5.65 5.65 5.60 5.65 624,100
08/02/2018 5.70 5.70 5.65 5.65 345,500
07/02/2018 5.80 5.80 5.70 5.70 699,400
06/02/2018 5.75 5.75 5.60 5.75 1,464,400
05/02/2018 5.90 5.90 5.75 5.80 1,795,600
02/02/2018 6.00 6.00 5.90 5.90 703,900
01/02/2018 6.00 6.00 5.95 5.95 345,500
31/01/2018 5.95 6.00 5.95 6.00 197,600
30/01/2018 6.05 6.05 6.00 6.00 401,000
29/01/2018 6.05 6.10 6.00 6.00 545,600
26/01/2018 6.00 6.05 5.95 6.00 434,900
25/01/2018 6.05 6.05 6.00 6.00 856,700
24/01/2018 6.00 6.15 5.95 6.05 1,950,000
23/01/2018 5.95 6.00 5.90 6.00 981,300
22/01/2018 6.00 6.05 5.95 6.00 754,100
19/01/2018 6.00 6.00 5.95 6.00 394,600
18/01/2018 6.10 6.10 5.95 6.00 2,063,500
17/01/2018 6.05 6.10 6.05 6.10 514,400
16/01/2018 6.10 6.15 6.10 6.10 649,400
15/01/2018 6.30 6.30 6.10 6.15 1,143,000
12/01/2018 6.30 6.30 6.20 6.25 1,807,800
11/01/2018 6.15 6.35 6.10 6.20 3,711,900
10/01/2018 6.10 6.25 6.10 6.15 681,500
09/01/2018 6.05 6.10 6.05 6.05 436,000
08/01/2018 6.10 6.10 6.00 6.00 887,800
05/01/2018 6.15 6.15 6.05 6.10 918,700
04/01/2018 6.05 6.20 6.05 6.15 986,200
03/01/2018 6.05 6.10 6.00 6.05 971,800
29/12/2017 6.00 6.05 5.95 6.00 714,900
28/12/2017 6.00 6.00 5.95 5.95 1,451,400
27/12/2017 6.05 6.05 6.00 6.00 236,800
26/12/2017 6.00 6.05 5.95 6.00 643,600
25/12/2017 5.95 6.05 5.95 6.00 389,700
22/12/2017 5.95 6.05 5.95 6.00 462,300
21/12/2017 6.05 6.05 5.95 5.95 523,200
20/12/2017 6.00 6.05 5.95 6.05 239,700
19/12/2017 6.05 6.05 5.95 6.00 306,000
18/12/2017 6.00 6.05 5.95 6.00 379,600
15/12/2017 5.95 6.00 5.95 6.00 392,700
14/12/2017 6.00 6.00 5.90 5.95 712,100
13/12/2017 6.00 6.05 6.00 6.00 291,300
12/12/2017 6.05 6.05 6.00 6.00 698,700
08/12/2017 6.05 6.15 6.00 6.10 2,161,900
07/12/2017 6.15 6.20 6.05 6.05 993,800
06/12/2017 6.15 6.35 6.10 6.20 4,870,900
04/12/2017 6.10 6.20 6.00 6.05 1,135,200
01/12/2017 6.25 6.25 6.10 6.10 1,816,800
30/11/2017 6.30 6.45 6.15 6.25 3,452,300
29/11/2017 6.10 6.40 6.10 6.30 5,298,400
28/11/2017 5.95 6.15 5.95 6.05 534,600
27/11/2017 6.00 6.00 5.95 5.95 252,700
24/11/2017 6.05 6.05 5.95 5.95 706,200
Remark : Volume from SET main board.