Historical Price
Email This  Print This 

Filter Dates:

From / / To / /

Historical price from Mar 01, 2017 to Apr 25, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/03/2017 to 07/04/2017)
4.58 4.60 4.40 4.48 34,915,200
Previous 4 weeks
(24/02/2017 to 23/03/2017)
4.54 4.66 4.40 4.56 59,371,700
Daily Historical Data
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
31/03/2017 4.46 4.52 4.44 4.46 3,581,200
30/03/2017 4.56 4.56 4.40 4.46 10,700,300
29/03/2017 4.58 4.58 4.56 4.56 4,721,000
28/03/2017 4.58 4.58 4.56 4.56 650,700
27/03/2017 4.58 4.60 4.56 4.56 3,680,900
24/03/2017 4.58 4.58 4.56 4.56 1,977,200
23/03/2017 4.58 4.62 4.56 4.56 5,414,900
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
Remark : Volume from SET main board.