Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 24, 2017 to May 25, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(26/04/2017 to 11/05/2017)
5.05 5.10 4.88 4.94 1,024,900
Previous 4 weeks
(24/03/2017 to 25/04/2017)
5.55 5.75 5.00 5.00 3,376,900
Daily Historical Data
25/05/2017 4.22 4.38 4.20 4.34 319,800
24/05/2017 4.28 4.30 4.20 4.24 436,400
23/05/2017 4.24 4.26 4.24 4.24 153,800
22/05/2017 4.26 4.28 4.24 4.28 152,400
19/05/2017 4.26 4.30 4.24 4.30 301,400
18/05/2017 4.28 4.30 4.26 4.28 92,000
17/05/2017 4.30 4.40 4.28 4.28 226,400
16/05/2017 4.20 4.50 4.20 4.30 1,373,000
15/05/2017 4.72 5.10 4.64 4.68 239,500
12/05/2017 4.96 4.96 4.94 4.94 14,900
11/05/2017 5.00 5.00 4.92 4.94 61,500
09/05/2017 5.10 5.10 5.00 5.00 165,300
08/05/2017 5.00 5.10 5.00 5.05 113,600
05/05/2017 4.90 4.98 4.90 4.98 37,600
04/05/2017 4.88 4.94 4.88 4.94 24,700
03/05/2017 4.98 4.98 4.88 4.90 103,300
02/05/2017 4.98 4.98 4.96 4.96 217,900
28/04/2017 4.92 4.98 4.92 4.98 83,600
27/04/2017 4.96 4.98 4.92 4.98 37,400
26/04/2017 5.05 5.05 4.92 4.92 180,000
25/04/2017 5.20 5.30 5.00 5.00 398,400
24/04/2017 5.25 5.30 5.20 5.20 421,600
21/04/2017 5.30 5.30 5.25 5.25 180,800
20/04/2017 5.40 5.40 5.25 5.30 347,100
19/04/2017 5.40 5.40 5.30 5.35 360,100
18/04/2017 5.40 5.55 5.35 5.35 93,500
17/04/2017 5.50 5.50 5.35 5.35 348,200
12/04/2017 5.55 5.55 5.50 5.50 368,500
11/04/2017 5.55 5.60 5.50 5.60 96,500
10/04/2017 5.60 5.65 5.55 5.55 107,100
07/04/2017 5.60 5.65 5.55 5.60 116,700
05/04/2017 5.65 5.65 5.60 5.60 159,100
04/04/2017 5.60 5.70 5.60 5.65 11,000
03/04/2017 5.65 5.65 5.60 5.60 59,200
31/03/2017 5.65 5.65 5.65 5.65 11,100
30/03/2017 5.60 5.65 5.60 5.60 65,200
29/03/2017 5.60 5.65 5.55 5.65 61,100
28/03/2017 5.70 5.70 5.60 5.60 71,500
27/03/2017 5.75 5.75 5.60 5.70 78,900
24/03/2017 5.55 5.75 5.55 5.75 21,300
23/03/2017 5.65 5.70 5.60 5.60 51,500
22/03/2017 5.60 5.70 5.60 5.65 39,300
21/03/2017 5.80 5.80 5.60 5.60 588,500
20/03/2017 5.90 5.95 5.80 5.80 488,600
17/03/2017 5.70 5.95 5.70 5.85 613,700
16/03/2017 5.55 5.70 5.55 5.65 102,000
15/03/2017 5.55 5.55 5.45 5.50 192,500
14/03/2017 5.60 5.60 5.50 5.60 273,400
13/03/2017 5.55 5.60 5.50 5.60 182,700
10/03/2017 5.70 5.75 5.50 5.50 1,053,700
09/03/2017 5.60 5.65 5.60 5.65 444,600
08/03/2017 5.65 5.65 5.50 5.55 159,400
07/03/2017 5.75 5.75 5.60 5.60 153,300
06/03/2017 5.75 5.80 5.60 5.60 257,000
03/03/2017 5.60 5.75 5.60 5.75 567,000
02/03/2017 5.50 5.60 5.50 5.55 271,800
01/03/2017 5.60 5.60 5.50 5.50 341,400
28/02/2017 5.75 5.75 5.55 5.60 583,600
27/02/2017 5.80 5.90 5.65 5.70 395,200
24/02/2017 5.95 5.95 5.75 5.80 348,300
Remark : Volume from SET main board.