Filter Dates: From / / To / /

Historical price from Aug 01, 2017 to Sep 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
5.90 6.10 5.80 5.80 10,995,600
Previous 4 weeks
(25/07/2017 to 23/08/2017)
5.80 6.45 5.65 5.90 27,441,600
Daily Historical Data
20/09/2017 5.80 5.85 5.75 5.80 462,600
19/09/2017 5.85 5.90 5.80 5.80 1,138,300
18/09/2017 5.95 5.95 5.85 5.85 942,600
15/09/2017 5.95 6.00 5.90 5.90 2,026,300
14/09/2017 5.85 6.05 5.85 5.95 4,813,800
13/09/2017 5.80 5.95 5.75 5.85 2,998,700
12/09/2017 5.80 5.80 5.70 5.75 745,000
11/09/2017 5.80 5.85 5.70 5.80 1,335,900
08/09/2017 5.95 5.95 5.80 5.80 4,515,800
07/09/2017 5.85 5.95 5.85 5.85 831,800
06/09/2017 5.85 5.90 5.80 5.80 522,200
05/09/2017 5.90 5.95 5.80 5.80 2,296,600
04/09/2017 6.00 6.00 5.85 5.85 1,784,400
01/09/2017 5.95 6.10 5.90 5.95 1,214,600
31/08/2017 5.95 6.00 5.90 5.95 1,142,300
30/08/2017 5.95 6.05 5.90 5.90 513,700
29/08/2017 6.00 6.10 5.85 5.90 1,090,900
28/08/2017 5.90 6.05 5.85 6.00 1,775,000
25/08/2017 5.90 5.95 5.80 5.80 552,300
24/08/2017 5.90 5.90 5.85 5.85 103,600
23/08/2017 5.90 5.95 5.90 5.90 226,700
22/08/2017 5.95 5.95 5.90 5.95 819,200
21/08/2017 5.95 6.00 5.90 5.95 383,200
18/08/2017 6.15 6.15 5.95 6.00 539,500
17/08/2017 6.10 6.15 5.95 6.15 880,000
16/08/2017 5.85 6.10 5.80 6.10 1,295,200
15/08/2017 5.95 6.00 5.85 5.85 525,100
11/08/2017 5.85 5.85 5.65 5.75 2,236,800
10/08/2017 6.20 6.20 5.90 5.90 1,867,100
09/08/2017 6.15 6.20 6.05 6.15 1,359,100
08/08/2017 6.15 6.30 6.15 6.20 1,427,200
07/08/2017 6.45 6.45 6.10 6.10 4,406,600
04/08/2017 6.05 6.30 6.05 6.30 5,658,600
03/08/2017 6.00 6.05 5.90 5.95 572,300
02/08/2017 5.95 6.10 5.90 5.90 1,962,900
01/08/2017 5.70 5.90 5.65 5.90 527,500
Remark : Volume from SET main board.