Historical Price

Filter Dates :

From To

Historical price from Jul 26, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
11.30 11.50 11.30 11.50 4,651,900
Previous 4 weeks
(25/08/2017 to 21/09/2017)
10.50 11.50 10.50 11.30 8,227,200
Daily Historical Data
20/10/2017 11.60 11.60 11.60 11.60 13,900
19/10/2017 11.70 11.70 11.50 11.60 118,500
18/10/2017 11.60 11.70 11.60 11.60 128,400
17/10/2017 11.70 11.70 11.60 11.60 105,500
16/10/2017 11.70 11.70 11.60 11.60 14,842,300
12/10/2017 11.60 11.70 11.50 11.60 1,091,900
11/10/2017 11.60 11.60 11.50 11.60 42,300
10/10/2017 11.50 11.60 11.50 11.50 188,600
09/10/2017 11.50 11.70 11.40 11.60 1,671,000
06/10/2017 11.60 11.60 11.40 11.50 1,158,300
05/10/2017 11.40 11.50 11.40 11.50 809,600
04/10/2017 11.40 11.40 11.40 11.40 1,600,600
03/10/2017 11.40 11.40 11.30 11.40 483,000
02/10/2017 11.40 11.40 11.40 11.40 416,300
29/09/2017 11.40 11.40 11.40 11.40 45,700
28/09/2017 11.40 11.40 11.40 11.40 124,600
27/09/2017 11.40 11.50 11.40 11.40 549,100
26/09/2017 11.40 11.40 11.40 11.40 190,700
25/09/2017 11.30 11.40 11.30 11.40 146,600
22/09/2017 11.30 11.30 11.30 11.30 285,700
21/09/2017 11.30 11.30 11.30 11.30 400,500
20/09/2017 11.30 11.40 11.20 11.30 545,500
19/09/2017 11.30 11.30 11.30 11.30 411,100
18/09/2017 11.30 11.40 11.20 11.30 822,200
15/09/2017 11.30 11.30 11.20 11.30 549,000
14/09/2017 11.30 11.50 11.30 11.40 139,300
13/09/2017 11.30 11.40 11.30 11.40 366,800
12/09/2017 11.10 11.40 11.10 11.30 583,900
11/09/2017 11.00 11.00 10.90 11.00 386,100
08/09/2017 11.00 11.00 11.00 11.00 320,300
07/09/2017 11.00 11.10 11.00 11.10 415,000
06/09/2017 10.90 11.10 10.90 11.00 885,800
05/09/2017 10.90 10.90 10.80 10.90 283,200
04/09/2017 10.80 10.90 10.80 10.80 643,900
01/09/2017 10.70 10.80 10.70 10.80 200,000
31/08/2017 10.70 10.70 10.70 10.70 157,100
30/08/2017 10.60 10.70 10.60 10.60 236,600
29/08/2017 10.70 10.70 10.50 10.50 276,500
28/08/2017 10.60 10.70 10.60 10.60 505,300
25/08/2017 10.50 10.60 10.50 10.60 99,100
24/08/2017 10.40 10.50 10.40 10.50 287,200
23/08/2017 10.50 10.70 10.50 10.70 316,400
22/08/2017 10.50 10.60 10.50 10.50 22,600
21/08/2017 10.60 10.60 10.50 10.60 78,300
18/08/2017 10.60 10.60 10.50 10.50 217,900
17/08/2017 10.50 10.60 10.50 10.60 55,100
16/08/2017 10.40 10.50 10.40 10.40 198,500
15/08/2017 10.40 10.50 10.30 10.30 572,600
11/08/2017 10.40 10.50 10.40 10.40 323,400
10/08/2017 10.40 10.40 10.40 10.40 140,100
09/08/2017 10.40 10.40 10.30 10.30 207,700
08/08/2017 10.30 10.40 10.30 10.40 116,300
07/08/2017 10.40 10.40 10.40 10.40 236,700
04/08/2017 10.30 10.30 10.30 10.30 18,600
03/08/2017 10.30 10.40 10.30 10.30 240,700
02/08/2017 10.30 10.30 10.20 10.30 473,400
01/08/2017 10.30 10.30 10.20 10.20 241,600
31/07/2017 10.30 10.30 10.30 10.30 13,300
27/07/2017 10.30 10.30 10.20 10.20 152,500
26/07/2017 10.30 10.30 10.20 10.30 762,700

Remark : Volume from SET main board.