Historical Price
Email This  Print This 

Filter Dates:

From / / To / /

Historical price from Apr 03, 2017 to May 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/04/2017 to 15/05/2017)
4.36 4.40 1.89 2.14 2,418,657,000
Previous 4 weeks
(28/03/2017 to 27/04/2017)
4.58 4.58 4.24 4.42 63,632,300
Daily Historical Data
29/05/2017 2.22 2.24 2.18 2.18 155,415,500
26/05/2017 2.24 2.24 2.18 2.18 148,319,600
25/05/2017 2.26 2.28 2.20 2.22 227,021,400
24/05/2017 2.20 2.30 2.18 2.22 365,210,500
23/05/2017 2.14 2.18 2.08 2.16 226,898,600
22/05/2017 2.30 2.32 2.12 2.14 358,952,900
19/05/2017 2.32 2.36 2.22 2.28 296,519,500
18/05/2017 2.32 2.38 2.20 2.26 463,903,400
17/05/2017 2.40 2.52 2.30 2.30 1,216,346,400
16/05/2017 2.16 2.44 2.04 2.42 1,305,440,200
15/05/2017 2.40 2.48 1.89 2.14 1,940,196,700
12/05/2017 1.98 1.98 1.98 1.98 244,981,600
11/05/2017 4.00 4.00 2.82 2.82 143,186,100
09/05/2017 4.20 4.20 4.02 4.02 25,835,200
08/05/2017 4.30 4.30 4.20 4.20 20,135,300
05/05/2017 4.34 4.34 4.26 4.34 12,149,000
04/05/2017 4.30 4.36 4.24 4.36 16,831,500
03/05/2017 4.30 4.34 4.28 4.34 8,106,100
02/05/2017 4.34 4.36 4.30 4.36 3,121,800
28/04/2017 4.36 4.40 4.34 4.34 4,113,700
27/04/2017 4.42 4.42 4.38 4.42 738,500
26/04/2017 4.40 4.42 4.36 4.42 1,649,500
25/04/2017 4.40 4.42 4.24 4.42 9,282,400
24/04/2017 4.44 4.44 4.38 4.40 2,039,600
21/04/2017 4.40 4.44 4.40 4.42 5,928,900
20/04/2017 4.46 4.48 4.42 4.42 1,057,200
19/04/2017 4.44 4.46 4.44 4.46 877,300
18/04/2017 4.48 4.48 4.46 4.46 1,008,100
17/04/2017 4.46 4.48 4.44 4.48 1,592,600
12/04/2017 4.48 4.48 4.44 4.46 3,208,800
11/04/2017 4.46 4.52 4.44 4.46 3,893,600
10/04/2017 4.46 4.46 4.42 4.46 3,098,700
07/04/2017 4.46 4.48 4.46 4.48 1,032,200
05/04/2017 4.48 4.52 4.46 4.46 2,445,000
04/04/2017 4.50 4.52 4.48 4.48 2,854,900
03/04/2017 4.46 4.50 4.44 4.50 3,271,800
Remark : Volume from SET main board.