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

Historical price from Aug 24, 2017 to Nov 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
6.25 6.55 6.20 6.20 8,179,700
Previous 4 weeks
(21/09/2017 to 19/10/2017)
6.35 6.85 6.25 6.25 34,337,000
Daily Historical Data
20/11/2017 6.20 6.20 6.10 6.20 320,800
17/11/2017 6.15 6.20 6.10 6.20 429,700
16/11/2017 6.20 6.20 6.10 6.10 967,300
15/11/2017 6.30 6.35 6.10 6.20 1,499,100
14/11/2017 6.15 6.40 6.15 6.25 2,752,200
13/11/2017 6.00 6.00 5.90 5.90 376,900
10/11/2017 5.95 6.05 5.95 6.00 527,900
09/11/2017 6.00 6.00 5.90 5.95 450,500
08/11/2017 6.10 6.10 5.90 6.00 2,143,600
07/11/2017 6.25 6.30 6.10 6.10 952,800
06/11/2017 6.30 6.30 6.20 6.20 554,000
03/11/2017 6.35 6.35 6.25 6.30 550,700
02/11/2017 6.30 6.35 6.25 6.30 553,700
01/11/2017 6.30 6.40 6.30 6.35 479,200
31/10/2017 6.25 6.45 6.25 6.30 1,147,600
30/10/2017 6.30 6.35 6.25 6.30 724,200
27/10/2017 6.40 6.40 6.30 6.30 514,400
25/10/2017 6.45 6.45 6.35 6.40 958,000
24/10/2017 6.40 6.50 6.35 6.40 927,100
20/10/2017 6.25 6.55 6.25 6.40 1,770,800
19/10/2017 6.30 6.40 6.25 6.25 1,253,100
18/10/2017 6.45 6.45 6.30 6.35 592,000
17/10/2017 6.50 6.50 6.40 6.45 475,900
16/10/2017 6.45 6.50 6.45 6.50 507,800
12/10/2017 6.35 6.60 6.35 6.45 2,183,800
11/10/2017 6.30 6.40 6.30 6.30 769,200
10/10/2017 6.30 6.35 6.30 6.35 1,202,600
09/10/2017 6.60 6.65 6.40 6.40 1,782,500
06/10/2017 6.60 6.70 6.60 6.60 648,000
05/10/2017 6.70 6.70 6.60 6.60 749,200
04/10/2017 6.60 6.70 6.60 6.70 1,676,800
03/10/2017 6.65 6.70 6.60 6.60 1,479,400
02/10/2017 6.85 6.85 6.65 6.65 5,389,900
29/09/2017 6.45 6.80 6.45 6.75 8,482,900
28/09/2017 6.40 6.50 6.35 6.40 1,476,600
27/09/2017 6.35 6.50 6.35 6.40 1,665,800
26/09/2017 6.35 6.40 6.30 6.35 1,130,100
25/09/2017 6.25 6.40 6.25 6.35 643,700
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
Remark : Volume from SET main board.