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

Historical price from Feb 27, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
6.60 6.75 6.30 6.35 8,379,000
Previous 4 weeks
(27/03/2017 to 26/04/2017)
6.55 7.45 6.35 6.60 88,718,700
Daily Historical Data
26/05/2017 6.85 7.10 6.85 7.05 6,489,800
25/05/2017 6.85 6.95 6.85 6.85 2,874,800
24/05/2017 6.60 6.85 6.60 6.80 3,658,100
23/05/2017 6.65 6.65 6.55 6.60 569,900
22/05/2017 6.65 6.65 6.60 6.60 762,900
19/05/2017 6.55 6.65 6.55 6.65 659,100
18/05/2017 6.60 6.65 6.50 6.55 1,187,400
17/05/2017 6.65 6.70 6.60 6.60 1,787,900
16/05/2017 6.55 6.60 6.50 6.55 1,404,800
15/05/2017 6.50 6.60 6.45 6.50 1,090,400
12/05/2017 6.35 6.40 6.30 6.35 920,700
11/05/2017 6.50 6.50 6.35 6.35 959,000
09/05/2017 6.55 6.55 6.50 6.50 637,500
08/05/2017 6.55 6.60 6.50 6.50 588,600
05/05/2017 6.55 6.65 6.55 6.55 741,600
04/05/2017 6.55 6.65 6.55 6.60 1,352,200
03/05/2017 6.55 6.60 6.50 6.55 497,200
02/05/2017 6.60 6.60 6.50 6.60 661,100
28/04/2017 6.75 6.75 6.60 6.60 647,700
27/04/2017 6.60 6.75 6.55 6.75 1,373,400
26/04/2017 6.45 6.65 6.45 6.60 2,213,500
25/04/2017 6.60 6.65 6.35 6.45 2,904,600
24/04/2017 6.60 6.70 6.60 6.60 673,700
21/04/2017 6.65 6.70 6.60 6.65 603,200
20/04/2017 6.75 6.80 6.65 6.65 1,455,700
19/04/2017 6.85 6.85 6.70 6.75 1,787,000
18/04/2017 6.90 7.05 6.85 6.85 2,163,800
17/04/2017 7.00 7.00 6.85 6.85 1,712,400
12/04/2017 7.00 7.00 6.95 7.00 789,400
11/04/2017 6.90 7.10 6.90 7.00 3,562,900
10/04/2017 7.20 7.20 6.90 6.95 4,896,200
07/04/2017 7.25 7.25 7.10 7.20 1,498,900
05/04/2017 7.30 7.35 7.20 7.30 995,300
04/04/2017 7.35 7.40 7.30 7.30 2,114,100
03/04/2017 7.40 7.45 7.25 7.35 4,081,200
31/03/2017 7.35 7.40 7.20 7.30 8,293,000
30/03/2017 7.15 7.45 7.10 7.35 35,211,800
29/03/2017 6.60 6.90 6.60 6.90 12,096,600
28/03/2017 6.55 6.65 6.50 6.55 1,117,800
27/03/2017 6.55 6.60 6.50 6.50 547,600
24/03/2017 6.55 6.70 6.55 6.55 2,877,000
23/03/2017 6.55 6.55 6.45 6.50 764,700
22/03/2017 6.50 6.55 6.45 6.50 669,200
21/03/2017 6.55 6.65 6.50 6.50 1,153,100
20/03/2017 6.60 6.65 6.50 6.55 1,160,200
17/03/2017 6.45 6.70 6.45 6.60 4,413,100
16/03/2017 6.35 6.35 6.25 6.30 692,000
15/03/2017 6.25 6.35 6.25 6.25 638,600
14/03/2017 6.15 6.35 6.05 6.30 2,174,400
13/03/2017 6.35 6.35 6.15 6.15 1,931,300
10/03/2017 6.55 6.55 6.35 6.35 797,600
09/03/2017 6.45 6.50 6.40 6.45 657,500
08/03/2017 6.60 6.60 6.40 6.45 2,324,300
07/03/2017 6.50 6.65 6.50 6.55 886,400
06/03/2017 6.60 6.65 6.50 6.50 1,854,400
03/03/2017 6.65 6.65 6.55 6.60 1,403,800
02/03/2017 6.60 6.75 6.55 6.65 4,028,500
01/03/2017 6.50 6.65 6.45 6.55 2,052,300
28/02/2017 6.50 6.55 6.45 6.50 1,444,000
27/02/2017 6.45 6.70 6.40 6.50 1,758,600
Remark : Volume from SET main board.