Historical Price
Email This  Print This 

Filter Dates:

From / / To / /

Historical price from Feb 01, 2017 to Mar 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/02/2017 to 08/03/2017)
4.52 4.56 4.48 4.54 27,883,200
Previous 4 weeks
(25/01/2017 to 22/02/2017)
4.54 4.66 4.48 4.54 67,494,300
Daily Historical Data
22/03/2017 4.58 4.66 4.56 4.56 9,553,700
21/03/2017 4.56 4.58 4.54 4.58 2,341,900
20/03/2017 4.56 4.56 4.52 4.56 1,012,200
17/03/2017 4.56 4.56 4.54 4.54 287,000
16/03/2017 4.54 4.56 4.54 4.54 1,917,900
15/03/2017 4.50 4.56 4.48 4.56 1,788,600
14/03/2017 4.48 4.50 4.42 4.50 3,781,700
13/03/2017 4.42 4.46 4.42 4.46 1,117,800
10/03/2017 4.44 4.48 4.40 4.48 4,140,600
09/03/2017 4.52 4.52 4.48 4.52 3,548,100
08/03/2017 4.54 4.54 4.50 4.54 3,522,600
07/03/2017 4.52 4.56 4.52 4.54 400,200
06/03/2017 4.56 4.56 4.52 4.54 3,284,800
03/03/2017 4.54 4.56 4.52 4.52 1,461,000
02/03/2017 4.54 4.56 4.50 4.56 3,830,000
01/03/2017 4.52 4.54 4.50 4.54 1,479,100
28/02/2017 4.52 4.54 4.48 4.52 4,017,800
27/02/2017 4.52 4.52 4.48 4.52 3,770,100
24/02/2017 4.54 4.54 4.48 4.52 2,701,700
23/02/2017 4.52 4.52 4.50 4.52 3,415,900
22/02/2017 4.54 4.54 4.52 4.54 712,900
21/02/2017 4.54 4.54 4.52 4.54 1,849,300
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
Remark : Volume from SET main board.