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

Historical price from Feb 26, 2018 to May 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
5.00 5.10 4.40 4.40 4,843,600
Previous 4 weeks
(27/03/2018 to 26/04/2018)
5.75 5.75 4.90 5.00 5,406,600
Daily Historical Data
25/05/2018 4.74 4.74 4.68 4.72 333,700
24/05/2018 4.74 4.80 4.72 4.76 173,200
23/05/2018 4.84 4.84 4.76 4.78 431,100
22/05/2018 4.80 4.82 4.74 4.80 139,800
21/05/2018 4.78 4.84 4.76 4.76 486,100
18/05/2018 4.86 4.90 4.76 4.78 1,175,300
17/05/2018 4.70 4.88 4.68 4.82 2,216,300
16/05/2018 4.60 4.72 4.58 4.60 1,319,500
15/05/2018 4.60 4.60 4.50 4.52 212,400
14/05/2018 4.54 4.60 4.40 4.46 1,454,400
11/05/2018 4.98 5.00 4.40 4.40 3,668,100
10/05/2018 5.00 5.00 4.96 4.98 144,700
09/05/2018 4.98 5.00 4.98 5.00 133,600
08/05/2018 4.98 5.00 4.98 5.00 174,700
07/05/2018 5.10 5.10 4.98 5.00 70,100
04/05/2018 5.00 5.05 5.00 5.05 78,300
03/05/2018 5.00 5.05 4.98 4.98 232,300
02/05/2018 5.00 5.00 4.98 5.00 113,500
30/04/2018 5.00 5.05 4.98 5.05 94,500
27/04/2018 5.00 5.00 4.98 5.00 133,800
26/04/2018 5.10 5.10 4.98 5.00 202,100
25/04/2018 5.00 5.05 5.00 5.05 241,200
24/04/2018 5.05 5.05 5.00 5.00 195,500
23/04/2018 5.05 5.10 5.05 5.05 52,800
20/04/2018 5.00 5.10 5.00 5.05 155,800
19/04/2018 5.15 5.15 4.98 5.00 412,900
18/04/2018 5.10 5.15 5.05 5.10 76,200
17/04/2018 5.15 5.15 5.05 5.05 119,800
12/04/2018 5.05 5.15 5.05 5.10 135,200
11/04/2018 5.00 5.05 5.00 5.05 273,800
10/04/2018 4.98 4.98 4.96 4.98 231,700
09/04/2018 4.92 5.00 4.92 4.94 506,300
05/04/2018 4.90 5.05 4.90 5.05 355,200
04/04/2018 5.30 5.30 5.00 5.00 417,000
03/04/2018 5.30 5.35 5.30 5.30 133,300
02/04/2018 5.40 5.40 5.30 5.30 107,900
30/03/2018 5.50 5.55 5.30 5.30 577,400
29/03/2018 5.45 5.45 5.35 5.40 443,300
28/03/2018 5.60 5.60 5.40 5.45 588,500
27/03/2018 5.75 5.75 5.60 5.60 180,700
26/03/2018 5.65 5.70 5.60 5.70 510,200
23/03/2018 5.35 5.65 5.30 5.65 1,604,500
22/03/2018 5.25 5.45 5.25 5.45 1,104,900
21/03/2018 5.05 5.25 5.00 5.25 827,700
20/03/2018 5.05 5.05 5.00 5.05 254,300
19/03/2018 5.05 5.05 5.00 5.05 103,800
16/03/2018 5.00 5.05 5.00 5.05 175,100
15/03/2018 5.10 5.10 5.00 5.00 304,800
14/03/2018 5.10 5.10 5.00 5.10 152,400
13/03/2018 5.05 5.10 5.00 5.10 501,900
12/03/2018 4.88 4.96 4.88 4.96 233,400
09/03/2018 4.90 4.92 4.88 4.88 769,600
08/03/2018 4.96 5.00 4.88 4.88 1,913,500
07/03/2018 5.15 5.15 5.00 5.00 1,136,800
06/03/2018 5.15 5.20 5.10 5.10 380,700
05/03/2018 5.25 5.30 5.10 5.15 1,812,900
02/03/2018 5.40 5.40 5.25 5.25 848,700
28/02/2018 5.40 5.45 5.30 5.40 1,137,400
27/02/2018 5.60 5.60 5.45 5.45 1,127,000
26/02/2018 5.65 5.75 5.55 5.60 1,099,800
Remark : Volume from SET main board.