Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 23, 2017 to Nov 17, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
5.80 6.20 5.60 6.00 6,514,600
Previous 4 weeks
(20/09/2017 to 18/10/2017)
6.15 6.50 5.45 5.75 22,741,100
Daily Historical Data
17/11/2017 5.60 5.70 5.50 5.60 378,900
16/11/2017 5.55 5.70 5.55 5.70 130,200
15/11/2017 5.55 5.65 5.50 5.60 677,100
14/11/2017 5.80 5.80 5.55 5.55 1,272,900
13/11/2017 5.75 5.75 5.65 5.65 373,700
10/11/2017 5.85 5.90 5.75 5.75 766,800
09/11/2017 5.85 6.00 5.85 5.85 440,500
08/11/2017 6.00 6.00 5.85 5.85 298,900
07/11/2017 5.95 6.00 5.85 6.00 297,200
06/11/2017 6.05 6.10 5.95 6.00 332,300
03/11/2017 6.05 6.10 5.95 6.00 1,075,000
02/11/2017 5.90 6.05 5.85 5.90 690,800
01/11/2017 5.70 6.20 5.65 5.95 2,956,000
31/10/2017 5.70 5.80 5.65 5.70 161,800
30/10/2017 5.65 5.75 5.60 5.70 299,200
27/10/2017 5.75 5.85 5.65 5.70 412,300
25/10/2017 5.75 5.85 5.75 5.75 224,300
24/10/2017 5.70 5.75 5.65 5.70 178,300
20/10/2017 5.75 5.75 5.65 5.65 154,400
19/10/2017 5.80 5.90 5.70 5.75 362,500
18/10/2017 5.95 5.95 5.70 5.75 833,900
17/10/2017 5.95 6.05 5.80 5.85 2,148,000
16/10/2017 5.60 5.65 5.55 5.55 221,500
12/10/2017 5.75 5.75 5.60 5.60 764,200
11/10/2017 5.60 5.85 5.60 5.70 741,800
10/10/2017 5.55 5.70 5.45 5.60 1,066,200
09/10/2017 5.90 5.90 5.55 5.65 1,989,200
06/10/2017 5.95 5.95 5.85 5.85 414,100
05/10/2017 6.15 6.20 5.85 5.85 1,159,000
04/10/2017 6.20 6.35 6.15 6.15 290,300
03/10/2017 6.40 6.40 6.20 6.20 338,500
02/10/2017 6.30 6.50 6.20 6.30 1,905,100
29/09/2017 5.95 6.35 5.95 6.30 4,039,800
28/09/2017 6.05 6.05 5.90 5.90 830,200
27/09/2017 5.90 6.15 5.90 6.00 2,227,400
26/09/2017 5.70 5.95 5.70 5.80 470,200
25/09/2017 5.85 5.90 5.65 5.75 772,800
22/09/2017 6.10 6.10 5.85 5.85 909,900
21/09/2017 6.15 6.15 6.00 6.05 475,100
20/09/2017 6.15 6.20 6.05 6.10 1,143,900
19/09/2017 6.05 6.10 5.90 6.10 1,890,300
18/09/2017 5.70 6.15 5.60 6.15 11,060,200
15/09/2017 5.45 5.60 5.40 5.60 2,406,700
14/09/2017 5.45 5.50 5.40 5.45 1,425,400
13/09/2017 5.40 5.90 5.40 5.50 9,908,900
12/09/2017 5.40 5.50 5.30 5.40 1,013,100
11/09/2017 5.25 5.40 5.20 5.35 2,123,400
08/09/2017 5.60 5.60 5.15 5.20 4,225,800
07/09/2017 5.60 5.75 5.45 5.45 7,221,300
06/09/2017 4.86 5.35 4.86 5.35 13,659,600
05/09/2017 4.50 4.96 4.48 4.74 17,728,500
04/09/2017 4.60 4.60 4.46 4.48 2,165,200
01/09/2017 4.52 4.62 4.50 4.52 2,780,500
31/08/2017 4.46 4.68 4.46 4.54 8,375,900
30/08/2017 4.32 4.38 4.32 4.32 484,000
29/08/2017 4.48 4.52 4.32 4.32 2,943,700
28/08/2017 4.24 4.48 4.20 4.44 9,802,300
25/08/2017 4.18 4.28 4.12 4.24 2,302,200
24/08/2017 4.16 4.24 4.14 4.16 784,200
23/08/2017 4.08 4.12 4.06 4.10 288,000
Remark : Volume from SET main board.