Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
11.50 11.50 11.40 11.50 38,316,600
Previous 4 weeks
(25/08/2017 to 21/09/2017)
11.50 11.50 11.30 11.50 102,258,400
Daily Historical Data
20/10/2017 11.70 11.70 11.60 11.60 968,500
19/10/2017 11.70 11.80 11.60 11.60 3,344,400
18/10/2017 11.60 11.70 11.60 11.70 1,835,700
17/10/2017 11.70 11.70 11.60 11.60 1,467,200
16/10/2017 11.70 11.80 11.60 11.60 5,712,800
12/10/2017 11.60 11.70 11.50 11.60 2,787,500
11/10/2017 11.60 11.70 11.50 11.60 9,927,900
10/10/2017 11.50 11.60 11.50 11.50 1,806,700
09/10/2017 11.50 11.60 11.50 11.50 2,020,200
06/10/2017 11.50 11.60 11.40 11.50 15,527,700
05/10/2017 11.50 11.50 11.40 11.50 7,248,600
04/10/2017 11.40 11.50 11.40 11.40 3,849,900
03/10/2017 11.40 11.50 11.40 11.40 2,054,200
02/10/2017 11.40 11.50 11.40 11.50 4,222,400
29/09/2017 11.50 11.50 11.40 11.40 3,771,100
28/09/2017 11.50 11.50 11.40 11.50 4,160,800
27/09/2017 11.50 11.50 11.40 11.50 3,379,200
26/09/2017 11.50 11.50 11.40 11.50 3,768,400
25/09/2017 11.50 11.50 11.40 11.40 3,395,900
22/09/2017 11.50 11.50 11.40 11.40 2,466,100
21/09/2017 11.40 11.50 11.40 11.50 4,320,800
20/09/2017 11.40 11.50 11.40 11.40 729,800
19/09/2017 11.50 11.50 11.40 11.40 1,546,900
18/09/2017 11.40 11.40 11.30 11.40 15,872,500
15/09/2017 11.40 11.40 11.30 11.30 9,603,200
14/09/2017 11.40 11.40 11.30 11.40 6,245,500
13/09/2017 11.40 11.40 11.30 11.30 2,611,800
12/09/2017 11.40 11.50 11.30 11.40 2,038,400
11/09/2017 11.40 11.50 11.30 11.30 6,330,500
08/09/2017 11.30 11.40 11.30 11.30 993,800
07/09/2017 11.40 11.40 11.30 11.40 2,363,100
06/09/2017 11.30 11.40 11.30 11.40 631,800
05/09/2017 11.40 11.40 11.30 11.30 7,747,400
04/09/2017 11.40 11.40 11.30 11.40 13,795,200
01/09/2017 11.40 11.40 11.30 11.30 5,711,800

Remark : Volume from SET main board.