Home Contact Us
  

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
4.30 4.60 4.26 4.52 893,900
Previous 4 weeks
(21/03/2018 to 20/04/2018)
4.46 4.50 4.18 4.30 1,498,800
Daily Historical Data
21/05/2018 4.92 5.00 4.92 4.98 319,400
18/05/2018 4.94 5.00 4.86 4.92 77,600
17/05/2018 5.10 5.10 4.90 4.94 423,300
16/05/2018 5.10 5.35 5.10 5.15 2,236,600
15/05/2018 4.80 4.88 4.80 4.88 210,300
14/05/2018 4.74 4.80 4.74 4.80 80,800
11/05/2018 4.84 4.86 4.76 4.76 166,500
10/05/2018 4.74 4.84 4.72 4.82 541,400
09/05/2018 4.68 4.70 4.60 4.70 254,300
08/05/2018 4.62 4.66 4.60 4.64 175,300
07/05/2018 4.42 4.60 4.42 4.52 461,700
04/05/2018 4.42 4.46 4.42 4.42 86,600
03/05/2018 4.38 4.42 4.38 4.42 44,200
02/05/2018 4.34 4.38 4.34 4.38 8,500
30/04/2018 4.44 4.44 4.34 4.34 28,500
27/04/2018 4.28 4.48 4.28 4.48 121,000
26/04/2018 4.28 4.30 4.28 4.30 5,000
25/04/2018 4.28 4.28 4.26 4.28 16,100
24/04/2018 4.30 4.32 4.28 4.28 62,600
23/04/2018 4.30 4.32 4.28 4.32 59,700
20/04/2018 4.32 4.32 4.30 4.30 66,100
19/04/2018 4.30 4.32 4.30 4.30 20,500
18/04/2018 4.30 4.32 4.30 4.32 56,800
17/04/2018 4.32 4.34 4.28 4.28 30,300
12/04/2018 4.30 4.32 4.30 4.30 18,700
11/04/2018 4.34 4.34 4.30 4.30 27,700
10/04/2018 4.28 4.36 4.28 4.34 67,400
09/04/2018 4.34 4.34 4.20 4.30 65,600
05/04/2018 4.20 4.32 4.18 4.32 129,900
04/04/2018 4.32 4.34 4.20 4.20 158,400
03/04/2018 4.38 4.38 4.30 4.30 102,400
02/04/2018 4.40 4.40 4.38 4.38 17,500
Remark : Volume from SET main board.