Historical Price
Email This  Print This 

Filter Dates:

From / / To / /

Historical price from Jan 04, 2017 to Feb 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2017 to 03/02/2017)
4.56 4.66 4.52 4.60 52,762,900
Previous 4 weeks
(22/12/2016 to 20/01/2017)
4.60 4.74 4.52 4.56 95,363,400
Daily Historical Data
20/02/2017 4.54 4.56 4.52 4.54 2,667,900
17/02/2017 4.54 4.56 4.52 4.52 1,384,500
16/02/2017 4.52 4.56 4.52 4.56 2,801,000
15/02/2017 4.52 4.54 4.50 4.54 2,086,100
14/02/2017 4.54 4.54 4.48 4.54 3,587,400
10/02/2017 4.54 4.54 4.50 4.54 1,900,300
09/02/2017 4.52 4.54 4.48 4.54 4,191,700
08/02/2017 4.54 4.56 4.52 4.52 2,388,700
07/02/2017 4.58 4.58 4.54 4.54 3,233,100
06/02/2017 4.60 4.60 4.56 4.58 1,837,000
03/02/2017 4.58 4.60 4.56 4.60 2,089,800
02/02/2017 4.54 4.58 4.54 4.58 3,271,800
01/02/2017 4.54 4.56 4.52 4.56 5,258,500
31/01/2017 4.54 4.56 4.52 4.54 3,372,800
30/01/2017 4.56 4.56 4.52 4.54 3,373,600
27/01/2017 4.54 4.66 4.52 4.56 17,327,200
26/01/2017 4.54 4.56 4.52 4.54 1,057,000
25/01/2017 4.54 4.56 4.52 4.54 3,103,700
24/01/2017 4.58 4.60 4.54 4.56 7,335,500
23/01/2017 4.56 4.58 4.54 4.58 6,573,000
20/01/2017 4.52 4.58 4.52 4.56 4,504,200
19/01/2017 4.54 4.56 4.52 4.54 5,464,300
18/01/2017 4.56 4.56 4.54 4.56 1,654,700
17/01/2017 4.54 4.58 4.54 4.56 1,369,600
16/01/2017 4.60 4.60 4.54 4.56 1,833,900
13/01/2017 4.62 4.62 4.56 4.56 2,953,100
12/01/2017 4.66 4.68 4.62 4.62 2,052,700
11/01/2017 4.70 4.70 4.64 4.64 4,708,900
10/01/2017 4.66 4.70 4.66 4.68 3,598,000
09/01/2017 4.74 4.74 4.68 4.68 5,709,600
06/01/2017 4.68 4.74 4.68 4.74 12,471,200
05/01/2017 4.68 4.70 4.66 4.70 11,414,200
04/01/2017 4.62 4.66 4.62 4.64 4,899,500
Remark : Volume from SET main board.