Historical Price

Filter Dates :

From To

Historical price from May 22, 2017 to Aug 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2017 to 01/08/2017)
10.00 10.20 9.95 10.10 9,530,600
Previous 4 weeks
(19/06/2017 to 17/07/2017)
10.10 10.10 9.90 10.00 17,241,700
Daily Historical Data
16/08/2017 10.20 10.30 10.10 10.30 571,100
15/08/2017 10.20 10.30 10.10 10.10 698,700
11/08/2017 10.20 10.30 10.20 10.30 2,529,000
10/08/2017 10.20 10.30 10.20 10.20 599,800
09/08/2017 10.20 10.20 10.10 10.20 319,600
08/08/2017 10.20 10.30 10.20 10.30 561,100
07/08/2017 10.30 10.30 10.20 10.30 1,976,000
04/08/2017 10.20 10.30 10.20 10.30 1,314,300
03/08/2017 10.20 10.30 10.20 10.20 599,800
02/08/2017 10.10 10.20 10.10 10.20 1,117,300
01/08/2017 10.20 10.20 10.00 10.10 1,237,200
31/07/2017 10.10 10.20 10.10 10.20 1,010,400
27/07/2017 10.00 10.10 9.95 10.10 797,800
26/07/2017 10.00 10.10 9.95 10.10 460,900
25/07/2017 10.10 10.10 10.00 10.00 409,300
24/07/2017 10.00 10.10 10.00 10.10 1,927,500
21/07/2017 10.00 10.00 10.00 10.00 517,100
20/07/2017 10.00 10.00 9.95 10.00 1,781,100
19/07/2017 10.00 10.00 9.95 10.00 686,800
18/07/2017 10.00 10.00 9.95 10.00 702,500
17/07/2017 10.00 10.00 9.95 10.00 666,300
14/07/2017 9.95 10.00 9.95 10.00 4,623,500
13/07/2017 10.00 10.00 9.90 9.95 1,576,500
12/07/2017 9.95 10.00 9.95 10.00 1,490,100
11/07/2017 9.95 9.95 9.90 9.90 906,000
07/07/2017 9.95 9.95 9.90 9.95 88,900
06/07/2017 9.95 9.95 9.90 9.95 236,200
05/07/2017 9.95 9.95 9.90 9.95 387,700
04/07/2017 10.00 10.00 9.95 9.95 923,000
03/07/2017 10.00 10.00 10.00 10.00 38,800
30/06/2017 10.00 10.00 10.00 10.00 159,300
29/06/2017 10.00 10.10 9.95 10.00 281,300
28/06/2017 10.00 10.00 10.00 10.00 208,500
27/06/2017 10.10 10.10 10.00 10.00 337,100
26/06/2017 10.00 10.10 10.00 10.10 556,100
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

Remark : Volume from SET main board.