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

Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
5.70 6.40 5.70 6.20 24,378,300
Previous 4 weeks
(27/07/2017 to 25/08/2017)
6.00 6.10 5.60 5.70 19,154,700
Daily Historical Data
22/09/2017 6.35 6.35 6.25 6.30 1,047,400
21/09/2017 6.35 6.45 6.30 6.35 1,180,300
20/09/2017 6.40 6.45 6.40 6.40 892,500
19/09/2017 6.35 6.40 6.30 6.40 1,110,800
18/09/2017 6.45 6.45 6.30 6.35 1,287,200
15/09/2017 6.45 6.55 6.45 6.45 1,175,100
14/09/2017 6.45 6.60 6.45 6.45 3,023,100
13/09/2017 6.55 6.65 6.45 6.50 7,715,500
12/09/2017 6.25 6.45 6.20 6.45 5,110,900
11/09/2017 6.25 6.30 6.10 6.30 1,038,700
08/09/2017 6.25 6.40 6.20 6.20 3,308,200
07/09/2017 6.20 6.30 6.15 6.25 2,844,000
06/09/2017 6.15 6.20 6.05 6.15 1,220,700
05/09/2017 6.35 6.35 6.15 6.15 2,532,400
04/09/2017 6.20 6.25 6.05 6.25 2,135,300
01/09/2017 5.95 6.25 5.95 6.20 8,883,200
31/08/2017 5.80 5.85 5.75 5.85 1,266,400
30/08/2017 5.85 5.90 5.80 5.85 793,900
29/08/2017 5.70 5.85 5.70 5.85 991,800
28/08/2017 5.70 5.75 5.70 5.75 402,400
25/08/2017 5.75 5.75 5.65 5.70 498,900
24/08/2017 5.80 5.80 5.65 5.70 559,000
23/08/2017 5.70 5.75 5.70 5.70 433,200
22/08/2017 5.70 5.75 5.65 5.70 1,108,200
21/08/2017 5.80 5.80 5.70 5.70 587,300
18/08/2017 5.75 5.80 5.70 5.80 658,900
17/08/2017 5.75 5.80 5.75 5.75 609,600
16/08/2017 5.80 5.85 5.75 5.75 991,800
15/08/2017 5.75 5.85 5.70 5.75 1,992,300
11/08/2017 5.75 5.75 5.60 5.60 1,093,300
10/08/2017 5.75 5.80 5.70 5.70 230,800
09/08/2017 5.70 5.80 5.70 5.75 1,186,700
08/08/2017 5.75 5.75 5.70 5.70 709,000
07/08/2017 5.80 5.85 5.75 5.75 206,300
04/08/2017 5.90 5.95 5.80 5.80 529,700
03/08/2017 5.95 5.95 5.80 5.85 869,400
02/08/2017 5.95 5.95 5.80 5.90 1,098,600
01/08/2017 5.80 5.85 5.70 5.85 1,317,600
31/07/2017 6.00 6.00 5.75 5.80 2,961,700
27/07/2017 6.00 6.10 6.00 6.00 1,512,400
26/07/2017 6.20 6.25 6.00 6.05 3,311,000
25/07/2017 6.35 6.40 6.20 6.20 1,795,900
24/07/2017 6.40 6.45 6.35 6.35 284,500
21/07/2017 6.40 6.50 6.40 6.45 325,700
20/07/2017 6.50 6.55 6.45 6.45 285,600
19/07/2017 6.50 6.50 6.45 6.50 421,500
18/07/2017 6.60 6.65 6.40 6.45 885,600
17/07/2017 6.55 6.60 6.50 6.55 245,100
14/07/2017 6.50 6.55 6.50 6.55 140,700
13/07/2017 6.45 6.55 6.40 6.50 604,600
12/07/2017 6.45 6.45 6.40 6.40 347,400
11/07/2017 6.45 6.45 6.35 6.45 588,100
07/07/2017 6.45 6.55 6.40 6.45 827,400
06/07/2017 6.50 6.55 6.45 6.45 634,300
05/07/2017 6.50 6.55 6.50 6.50 1,583,700
04/07/2017 6.50 6.60 6.50 6.50 717,800
03/07/2017 6.70 6.70 6.55 6.60 551,200
30/06/2017 6.65 6.70 6.60 6.65 477,000
29/06/2017 6.70 6.75 6.65 6.70 317,500
28/06/2017 6.75 6.80 6.70 6.70 285,200
Remark : Volume from SET main board.