Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 01, 2017 to Dec 12, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2017 to 24/11/2017)
4.00 4.34 4.00 4.22 567,615,700
Previous 4 weeks
(11/10/2017 to 10/11/2017)
4.10 4.18 3.94 3.96 251,751,300
Daily Historical Data
12/12/2017 3.90 3.92 3.86 3.86 14,667,400
08/12/2017 3.90 3.94 3.88 3.92 11,842,300
07/12/2017 3.88 3.94 3.88 3.90 15,715,100
06/12/2017 3.96 4.04 3.86 3.90 52,193,900
04/12/2017 4.14 4.18 3.96 3.96 55,151,400
01/12/2017 4.24 4.26 4.14 4.14 23,754,300
30/11/2017 4.26 4.28 4.20 4.20 17,963,800
29/11/2017 4.20 4.30 4.20 4.26 52,158,000
28/11/2017 4.22 4.24 4.18 4.18 9,299,500
27/11/2017 4.22 4.24 4.16 4.20 8,708,100
24/11/2017 4.18 4.24 4.18 4.22 28,063,200
23/11/2017 4.24 4.34 4.16 4.20 189,285,400
22/11/2017 4.16 4.22 4.12 4.22 37,283,200
21/11/2017 4.14 4.20 4.12 4.14 27,593,800
20/11/2017 4.16 4.18 4.12 4.14 35,726,700
17/11/2017 4.16 4.24 4.16 4.18 109,495,700
16/11/2017 4.04 4.16 4.02 4.14 60,182,300
15/11/2017 4.08 4.10 4.04 4.04 9,817,700
14/11/2017 4.12 4.12 4.06 4.08 24,453,200
13/11/2017 4.00 4.12 4.00 4.12 45,714,500
10/11/2017 3.98 4.00 3.96 3.96 7,247,300
09/11/2017 4.00 4.00 3.96 3.96 3,347,000
08/11/2017 4.00 4.00 3.98 3.98 4,968,700
07/11/2017 4.00 4.02 3.98 4.00 7,964,500
06/11/2017 4.00 4.02 3.98 4.00 4,703,000
03/11/2017 3.98 4.00 3.98 3.98 4,052,700
02/11/2017 4.04 4.04 3.96 3.98 11,385,500
01/11/2017 4.04 4.06 4.00 4.00 11,472,000
Remark : Volume from SET main board.