Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 26, 2017 to Jul 21, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
4.14 5.40 2.86 4.14 64,623,700
Previous 4 weeks
(26/05/2017 to 22/06/2017)
4.34 4.44 4.08 4.14 2,338,400
Daily Historical Data
21/07/2017 4.24 4.24 4.12 4.12 380,000
20/07/2017 4.18 4.30 4.16 4.18 2,058,900
19/07/2017 4.34 4.34 4.10 4.10 794,300
18/07/2017 4.34 4.38 4.28 4.32 924,500
17/07/2017 4.36 4.42 4.26 4.30 1,439,400
14/07/2017 4.14 4.78 4.12 4.34 10,653,100
13/07/2017 4.12 4.18 4.10 4.10 327,300
12/07/2017 4.06 4.24 4.06 4.10 757,200
11/07/2017 4.12 4.16 4.10 4.10 159,400
07/07/2017 4.18 4.22 4.10 4.12 561,200
06/07/2017 4.40 4.44 4.14 4.14 999,400
05/07/2017 4.48 4.54 4.38 4.38 1,678,800
04/07/2017 4.56 4.60 4.44 4.44 2,316,800
03/07/2017 4.50 4.70 4.48 4.50 4,255,600
30/06/2017 4.46 4.62 4.36 4.48 6,536,200
29/06/2017 4.68 4.80 4.40 4.40 9,077,300
28/06/2017 4.58 5.40 4.56 4.64 24,032,300
27/06/2017 4.06 5.05 2.86 4.44 15,338,900
26/06/2017 4.08 4.12 4.06 4.06 32,700
23/06/2017 4.14 4.14 4.06 4.06 355,700
22/06/2017 4.10 4.16 4.10 4.14 68,600
21/06/2017 4.16 4.18 4.10 4.10 36,400
20/06/2017 4.14 4.20 4.14 4.18 155,800
19/06/2017 4.14 4.16 4.10 4.16 136,000
16/06/2017 4.10 4.16 4.10 4.10 90,400
15/06/2017 4.24 4.24 4.12 4.12 96,900
14/06/2017 4.12 4.20 4.08 4.20 189,500
13/06/2017 4.18 4.18 4.10 4.14 28,100
12/06/2017 4.20 4.20 4.10 4.14 99,800
09/06/2017 4.22 4.22 4.18 4.20 127,100
08/06/2017 4.20 4.30 4.20 4.20 111,700
07/06/2017 4.22 4.26 4.20 4.20 62,700
06/06/2017 4.26 4.44 4.22 4.22 320,700
05/06/2017 4.24 4.24 4.22 4.22 21,300
02/06/2017 4.26 4.28 4.20 4.22 178,900
01/06/2017 4.26 4.30 4.20 4.30 194,700
31/05/2017 4.34 4.34 4.26 4.26 98,400
30/05/2017 4.38 4.38 4.26 4.26 152,700
29/05/2017 4.38 4.38 4.30 4.38 45,200
26/05/2017 4.34 4.36 4.30 4.36 123,500
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
Remark : Volume from SET main board.