Filter Dates: From / / To / /

Historical price from May 02, 2017 to Jun 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
6.35 6.40 5.80 5.85 16,926,000
Previous 4 weeks
(26/04/2017 to 25/05/2017)
6.25 7.15 5.40 6.30 106,377,300
Daily Historical Data
22/06/2017 7.00 7.05 6.90 6.90 2,190,400
21/06/2017 7.10 7.15 6.95 7.00 8,141,600
20/06/2017 6.70 7.00 6.65 7.00 10,013,300
19/06/2017 6.65 6.85 6.65 6.70 14,772,000
16/06/2017 6.15 6.50 6.15 6.45 13,348,700
15/06/2017 6.15 6.15 5.90 6.10 2,671,900
14/06/2017 6.30 6.30 6.10 6.10 3,598,300
13/06/2017 5.95 6.25 5.95 6.20 6,370,800
12/06/2017 5.95 6.00 5.90 5.90 463,800
09/06/2017 5.80 6.05 5.80 5.90 1,224,700
08/06/2017 5.95 6.00 5.80 5.85 1,558,100
07/06/2017 6.10 6.10 5.95 5.95 494,000
06/06/2017 6.05 6.10 6.00 6.00 899,900
05/06/2017 6.05 6.15 6.05 6.10 649,200
02/06/2017 6.05 6.15 6.05 6.05 1,281,600
01/06/2017 6.15 6.20 6.05 6.05 954,000
31/05/2017 6.30 6.40 6.00 6.15 3,510,500
30/05/2017 6.20 6.40 6.20 6.25 3,033,100
29/05/2017 6.20 6.20 6.10 6.15 1,294,900
26/05/2017 6.35 6.40 6.10 6.15 3,250,700
25/05/2017 6.35 6.50 6.30 6.30 6,708,900
24/05/2017 6.35 6.50 6.30 6.30 9,251,400
23/05/2017 5.80 6.40 5.80 6.30 19,280,000
22/05/2017 5.75 5.80 5.70 5.75 1,627,800
19/05/2017 5.75 5.95 5.65 5.65 3,868,200
18/05/2017 5.80 5.85 5.70 5.75 2,158,700
17/05/2017 5.55 5.95 5.50 5.85 5,171,000
16/05/2017 5.55 5.65 5.40 5.50 4,324,000
15/05/2017 5.90 5.95 5.45 5.45 2,640,400
12/05/2017 6.10 6.20 5.80 5.90 4,914,300
11/05/2017 6.70 6.85 6.30 6.30 3,611,500
09/05/2017 6.85 7.10 6.65 6.70 5,433,700
08/05/2017 7.05 7.10 6.70 6.80 3,493,300
05/05/2017 6.95 7.15 6.95 7.00 12,281,500
04/05/2017 6.55 6.95 6.55 6.95 8,272,100
03/05/2017 6.40 6.55 6.40 6.50 1,036,300
02/05/2017 6.60 6.65 6.40 6.45 1,315,000
Remark : Volume from SET main board.