Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 20, 2016 to Jan 18, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(20/12/2016 to 04/01/2017)
6.30 6.70 6.00 6.40 9,521,800
Previous 4 weeks
(18/11/2016 to 19/12/2016)
6.20 6.90 6.10 6.30 17,965,200
Daily Historical Data
18/01/2017 6.70 6.90 6.70 6.70 439,600
17/01/2017 6.90 6.95 6.70 6.75 1,376,400
16/01/2017 6.80 7.05 6.80 6.85 2,503,000
13/01/2017 6.90 7.10 6.85 6.90 1,977,800
12/01/2017 6.80 7.25 6.75 7.00 12,623,900
11/01/2017 6.60 7.00 6.45 6.70 5,911,100
10/01/2017 6.40 6.55 6.40 6.55 708,100
09/01/2017 6.45 6.50 6.35 6.40 818,200
06/01/2017 6.65 6.65 6.50 6.50 1,459,600
05/01/2017 6.45 6.75 6.45 6.65 5,591,100
04/01/2017 6.45 6.50 6.40 6.40 458,200
30/12/2016 6.55 6.60 6.40 6.40 868,700
29/12/2016 6.30 6.50 6.25 6.40 954,100
28/12/2016 6.25 6.40 6.25 6.25 297,700
27/12/2016 6.00 6.70 6.00 6.25 4,862,100
26/12/2016 6.05 6.10 6.00 6.00 319,000
23/12/2016 6.05 6.10 6.05 6.05 290,200
22/12/2016 6.25 6.25 6.05 6.05 291,500
21/12/2016 6.15 6.25 6.10 6.15 471,200
20/12/2016 6.30 6.35 6.15 6.15 709,100
19/12/2016 6.40 6.45 6.30 6.30 932,600
16/12/2016 6.35 6.40 6.30 6.35 451,100
15/12/2016 6.40 6.50 6.35 6.35 499,900
14/12/2016 6.40 6.90 6.40 6.45 3,636,100
13/12/2016 6.30 6.45 6.30 6.35 691,900
09/12/2016 6.30 6.55 6.30 6.30 3,384,500
08/12/2016 6.30 6.30 6.25 6.25 302,100
07/12/2016 6.30 6.30 6.20 6.20 253,700
06/12/2016 6.30 6.30 6.25 6.30 504,800
02/12/2016 6.30 6.35 6.25 6.25 681,400
01/12/2016 6.30 6.30 6.20 6.20 392,800
30/11/2016 6.20 6.30 6.20 6.25 493,800
29/11/2016 6.25 6.30 6.20 6.20 548,200
28/11/2016 6.25 6.25 6.20 6.20 348,500
25/11/2016 6.20 6.35 6.15 6.20 498,200
24/11/2016 6.35 6.35 6.25 6.25 442,700
23/11/2016 6.20 6.45 6.20 6.35 2,207,400
22/11/2016 6.20 6.20 6.15 6.15 462,100
21/11/2016 6.20 6.20 6.10 6.10 541,000
18/11/2016 6.20 6.20 6.15 6.20 692,400
17/11/2016 6.25 6.30 6.10 6.15 618,600
16/11/2016 6.20 6.35 6.15 6.15 958,300
15/11/2016 6.10 6.30 6.00 6.15 1,327,800
14/11/2016 6.15 6.20 6.00 6.05 814,100
11/11/2016 6.55 6.55 6.25 6.25 1,177,400
10/11/2016 6.55 6.65 6.45 6.55 1,753,900
09/11/2016 6.45 6.80 6.40 6.50 8,291,300
08/11/2016 6.25 6.70 6.25 6.55 13,154,500
07/11/2016 6.20 6.30 6.15 6.25 989,000
04/11/2016 6.10 6.15 6.10 6.10 349,700
03/11/2016 6.15 6.20 6.10 6.10 775,800
02/11/2016 6.05 6.30 6.05 6.10 799,300
01/11/2016 6.05 6.15 6.05 6.10 366,200
31/10/2016 6.15 6.20 6.05 6.05 202,600
28/10/2016 6.05 6.05 6.00 6.05 212,900
27/10/2016 6.05 6.05 6.00 6.00 870,400
26/10/2016 6.15 6.15 6.00 6.00 1,022,600
25/10/2016 6.15 6.15 6.05 6.15 338,200
21/10/2016 6.10 6.25 6.05 6.10 715,300
20/10/2016 6.15 6.25 6.05 6.05 1,048,400
Remark : Volume from SET main board.