Home Contact Us
  

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/01/2018 to 07/02/2018)
5.10 5.10 4.92 4.96 2,767,000
Previous 4 weeks
(26/12/2017 to 24/01/2018)
5.45 5.50 5.00 5.10 8,958,600
Daily Historical Data
21/02/2018 4.98 4.98 4.94 4.94 134,000
20/02/2018 4.96 4.98 4.96 4.96 68,800
19/02/2018 4.96 4.98 4.96 4.98 34,000
16/02/2018 4.96 4.98 4.96 4.98 75,300
15/02/2018 4.98 5.00 4.98 4.98 23,900
14/02/2018 5.00 5.00 4.96 4.96 28,000
13/02/2018 4.98 5.00 4.96 5.00 156,200
12/02/2018 4.98 4.98 4.90 4.98 148,000
09/02/2018 4.96 5.00 4.96 5.00 18,200
08/02/2018 4.98 5.00 4.96 5.00 44,900
07/02/2018 4.94 4.98 4.94 4.96 75,700
06/02/2018 5.00 5.00 4.92 4.94 658,700
05/02/2018 5.00 5.05 5.00 5.05 87,300
02/02/2018 5.10 5.10 5.00 5.05 104,700
01/02/2018 5.05 5.10 5.05 5.05 111,000
31/01/2018 5.00 5.10 5.00 5.10 197,400
30/01/2018 5.00 5.05 4.98 5.05 166,300
29/01/2018 5.10 5.10 4.98 5.05 1,042,300
26/01/2018 5.10 5.10 5.05 5.10 131,100
25/01/2018 5.10 5.10 5.05 5.10 192,500
24/01/2018 5.05 5.10 5.00 5.10 301,700
23/01/2018 5.10 5.10 5.05 5.05 110,400
22/01/2018 5.10 5.10 5.00 5.05 131,500
19/01/2018 5.05 5.10 5.05 5.10 181,500
18/01/2018 5.10 5.10 5.05 5.05 72,800
17/01/2018 5.10 5.15 5.05 5.05 561,900
16/01/2018 5.15 5.15 5.10 5.10 277,500
15/01/2018 5.15 5.15 5.05 5.15 319,500
12/01/2018 5.15 5.20 5.10 5.15 562,000
11/01/2018 5.20 5.20 5.15 5.15 436,200
10/01/2018 5.15 5.15 5.10 5.15 98,500
09/01/2018 5.15 5.20 5.15 5.15 186,900
08/01/2018 5.30 5.30 5.15 5.20 1,588,400
05/01/2018 5.35 5.40 5.30 5.30 1,004,000
04/01/2018 5.40 5.45 5.40 5.40 583,200
03/01/2018 5.40 5.45 5.40 5.40 542,800
Remark : Volume from SET main board.