Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
11.40 11.50 11.20 11.30 55,257,000
Previous 4 weeks
(31/01/2017 to 28/02/2017)
11.70 11.80 11.30 11.40 59,754,900
Daily Historical Data
28/03/2017 11.30 11.40 11.20 11.40 5,070,400
27/03/2017 11.30 11.30 11.20 11.30 1,920,700
24/03/2017 11.20 11.40 11.20 11.30 1,486,100
23/03/2017 11.30 11.40 11.20 11.30 4,431,300
22/03/2017 11.30 11.40 11.20 11.30 4,426,400
21/03/2017 11.30 11.40 11.30 11.30 4,364,100
20/03/2017 11.30 11.40 11.20 11.30 4,468,500
17/03/2017 11.30 11.40 11.20 11.30 3,565,400
16/03/2017 11.20 11.30 11.20 11.30 2,448,800
15/03/2017 11.30 11.30 11.10 11.20 6,092,400
14/03/2017 11.20 11.30 11.20 11.30 13,040,500
13/03/2017 11.30 11.30 11.20 11.30 10,180,800
10/03/2017 11.30 11.40 11.20 11.30 7,103,600
09/03/2017 11.40 11.40 11.30 11.40 3,715,300
08/03/2017 11.30 11.40 11.30 11.40 3,149,500
07/03/2017 11.30 11.40 11.30 11.30 1,953,300
06/03/2017 11.40 11.50 11.30 11.40 5,000,400
03/03/2017 11.40 11.50 11.30 11.50 1,777,600
02/03/2017 11.40 11.50 11.30 11.50 6,092,900
01/03/2017 11.40 11.40 11.30 11.40 3,243,100
28/02/2017 11.40 11.40 11.30 11.40 1,737,200
27/02/2017 11.40 11.40 11.30 11.40 644,100
24/02/2017 11.40 11.40 11.30 11.40 911,100
23/02/2017 11.50 11.50 11.40 11.50 1,785,300
22/02/2017 11.30 11.50 11.30 11.50 3,108,000
21/02/2017 11.40 11.40 11.30 11.30 2,364,600
20/02/2017 11.50 11.60 11.50 11.50 5,157,800
17/02/2017 11.50 11.60 11.50 11.50 1,641,300
16/02/2017 11.50 11.60 11.40 11.50 1,991,300
15/02/2017 11.40 11.50 11.30 11.40 7,818,400
14/02/2017 11.40 11.50 11.30 11.50 3,919,100
10/02/2017 11.50 11.50 11.30 11.40 4,027,300
09/02/2017 11.50 11.50 11.40 11.50 4,416,300
08/02/2017 11.50 11.50 11.40 11.50 3,786,800
07/02/2017 11.50 11.50 11.40 11.50 1,769,100
06/02/2017 11.60 11.60 11.40 11.50 5,036,800
03/02/2017 11.60 11.70 11.50 11.60 838,700
02/02/2017 11.60 11.70 11.50 11.50 4,541,900
01/02/2017 11.70 11.80 11.60 11.60 3,100,100

Remark : Volume from SET main board.