Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
11.60 11.90 11.60 11.70 26,865,400
Previous 4 weeks
(16/11/2017 to 15/12/2017)
12.00 12.00 11.50 11.60 90,034,800
Daily Historical Data
16/01/2018 12.00 12.10 12.00 12.10 5,668,900
15/01/2018 12.10 12.10 12.00 12.00 3,148,200
12/01/2018 12.00 12.10 11.90 12.10 5,000,600
11/01/2018 12.00 12.00 11.90 11.90 3,428,600
10/01/2018 12.00 12.00 11.90 11.90 8,262,400
09/01/2018 11.90 12.00 11.90 12.00 2,014,100
08/01/2018 11.90 12.00 11.90 11.90 2,739,400
05/01/2018 12.00 12.00 11.90 11.90 2,037,500
04/01/2018 11.90 12.00 11.80 11.90 2,961,500
03/01/2018 11.80 11.90 11.80 11.90 2,480,000
29/12/2017 11.70 11.80 11.70 11.70 2,700,100
28/12/2017 11.80 11.80 11.70 11.70 3,307,500
27/12/2017 11.90 11.90 11.70 11.70 5,264,600
26/12/2017 11.90 11.90 11.70 11.90 3,292,700
25/12/2017 11.80 11.80 11.70 11.80 2,638,800
22/12/2017 11.70 11.80 11.70 11.70 948,100
21/12/2017 11.70 11.80 11.60 11.70 2,410,000
20/12/2017 11.60 11.70 11.60 11.60 2,340,200
19/12/2017 11.60 11.70 11.60 11.60 2,022,000
18/12/2017 11.60 11.70 11.60 11.70 1,941,400
15/12/2017 11.60 11.70 11.60 11.60 5,572,300
14/12/2017 11.60 11.70 11.60 11.60 5,758,100
13/12/2017 11.60 11.70 11.60 11.60 2,402,600
12/12/2017 11.60 11.70 11.60 11.60 2,620,200
08/12/2017 11.60 11.70 11.50 11.70 5,235,600
07/12/2017 11.60 11.60 11.50 11.60 13,639,700
06/12/2017 11.70 11.70 11.60 11.60 650,200
04/12/2017 11.70 11.70 11.60 11.70 2,383,200
01/12/2017 11.70 11.80 11.60 11.80 5,174,300

Remark : Volume from SET main board.