Historical Price

Filter Dates :

From To

Historical price from Mar 27, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
10.10 10.10 9.90 9.95 8,285,200
Previous 4 weeks
(27/04/2017 to 26/05/2017)
10.30 10.30 10.00 10.10 18,262,200
Daily Historical Data
23/06/2017 10.10 10.10 10.00 10.10 351,200
22/06/2017 10.00 10.10 10.00 10.10 694,000
21/06/2017 10.00 10.00 10.00 10.00 1,426,300
20/06/2017 10.00 10.00 9.95 10.00 369,900
19/06/2017 10.10 10.10 9.90 9.95 1,921,000
16/06/2017 9.95 10.10 9.95 10.00 281,000
15/06/2017 9.95 9.95 9.90 9.95 1,518,100
14/06/2017 9.95 9.95 9.95 9.95 68,000
13/06/2017 9.95 9.95 9.90 9.95 1,470,200
12/06/2017 9.95 10.00 9.95 9.95 826,300
09/06/2017 9.95 10.00 9.90 9.95 2,175,200
08/06/2017 10.00 10.00 9.95 9.95 1,062,200
07/06/2017 10.00 10.00 9.95 9.95 1,452,900
06/06/2017 10.00 10.00 9.95 10.00 480,400
05/06/2017 10.10 10.10 10.00 10.10 441,500
02/06/2017 10.00 10.10 10.00 10.10 318,000
01/06/2017 10.00 10.10 10.00 10.10 366,100
31/05/2017 10.10 10.10 10.00 10.10 773,900
30/05/2017 10.00 10.10 10.00 10.10 552,200
29/05/2017 10.10 10.10 10.00 10.00 662,800
26/05/2017 10.10 10.10 10.00 10.10 785,900
25/05/2017 10.10 10.10 10.00 10.10 1,223,200
24/05/2017 10.10 10.10 10.00 10.10 846,800
23/05/2017 10.20 10.20 10.10 10.20 1,562,500
22/05/2017 10.20 10.20 10.10 10.10 1,397,800
19/05/2017 10.20 10.20 10.20 10.20 561,800
18/05/2017 10.20 10.20 10.20 10.20 1,404,400
17/05/2017 10.20 10.20 10.10 10.10 379,800
16/05/2017 10.10 10.10 10.00 10.10 1,814,400
15/05/2017 10.20 10.20 10.10 10.10 57,800
12/05/2017 10.20 10.20 10.10 10.10 1,434,000
11/05/2017 10.10 10.20 10.10 10.20 320,800
09/05/2017 10.30 10.30 10.10 10.10 1,103,800
08/05/2017 10.30 10.30 10.20 10.30 581,000
05/05/2017 10.30 10.30 10.20 10.20 200,200
04/05/2017 10.30 10.30 10.30 10.30 94,900
03/05/2017 10.30 10.30 10.20 10.30 31,700
02/05/2017 10.10 10.30 10.10 10.20 352,300
28/04/2017 10.20 10.20 10.10 10.20 2,105,500
27/04/2017 10.30 10.30 10.20 10.30 2,003,600
26/04/2017 10.30 10.40 10.30 10.30 201,000
25/04/2017 10.30 10.40 10.30 10.30 45,500
24/04/2017 10.30 10.30 10.30 10.30 460,900
21/04/2017 10.40 10.40 10.20 10.30 1,033,100
20/04/2017 10.40 10.40 10.30 10.40 300,500
19/04/2017 10.40 10.50 10.30 10.40 317,400
18/04/2017 10.40 10.40 10.30 10.40 1,036,400
17/04/2017 10.40 10.40 10.30 10.40 57,400
12/04/2017 10.40 10.50 10.40 10.50 175,100
11/04/2017 10.40 10.50 10.40 10.40 371,600
10/04/2017 10.40 10.40 10.40 10.40 150,000
07/04/2017 10.30 10.40 10.30 10.40 85,100
05/04/2017 10.30 10.30 10.30 10.30 10,000
04/04/2017 10.40 10.40 10.30 10.40 1,023,000
03/04/2017 10.40 10.40 10.30 10.40 532,000
31/03/2017 10.40 10.40 10.30 10.30 246,000
30/03/2017 10.30 10.40 10.30 10.30 73,900
29/03/2017 10.30 10.30 10.20 10.30 157,200
28/03/2017 10.20 10.30 10.20 10.30 303,000
27/03/2017 10.30 10.30 10.20 10.30 17,400

Remark : Volume from SET main board.