Filter Dates: From / / To / /

Historical price from Apr 02, 2018 to May 24, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/04/2018 to 10/05/2018)
5.10 5.40 4.98 4.98 2,489,200
Previous 4 weeks
(26/03/2018 to 25/04/2018)
5.25 5.40 4.90 5.15 3,812,200
Daily Historical Data
24/05/2018 4.86 4.88 4.80 4.86 269,000
23/05/2018 4.90 4.94 4.90 4.90 118,800
22/05/2018 4.92 4.92 4.88 4.92 239,100
21/05/2018 4.84 4.96 4.82 4.94 254,000
18/05/2018 4.90 4.94 4.76 4.90 517,600
17/05/2018 4.96 4.96 4.88 4.90 450,400
16/05/2018 5.00 5.00 4.96 4.96 265,800
15/05/2018 5.00 5.05 4.98 5.00 607,500
14/05/2018 5.10 5.25 5.05 5.20 1,038,900
11/05/2018 4.98 5.10 4.94 5.10 1,554,100
10/05/2018 5.15 5.15 4.98 4.98 1,389,300
09/05/2018 5.25 5.25 5.20 5.20 229,600
08/05/2018 5.35 5.35 5.25 5.30 139,900
07/05/2018 5.25 5.40 5.20 5.35 304,000
04/05/2018 5.30 5.30 5.20 5.30 78,000
03/05/2018 5.15 5.25 5.15 5.25 61,200
02/05/2018 5.25 5.25 5.10 5.15 102,500
30/04/2018 5.15 5.20 5.15 5.20 96,000
27/04/2018 5.15 5.20 5.10 5.15 53,000
26/04/2018 5.10 5.20 5.10 5.15 35,700
25/04/2018 5.20 5.20 5.10 5.15 74,900
24/04/2018 5.30 5.30 5.10 5.15 76,700
23/04/2018 5.20 5.30 5.20 5.25 253,800
20/04/2018 5.15 5.25 5.15 5.20 313,400
19/04/2018 5.15 5.15 5.05 5.10 59,100
18/04/2018 5.15 5.15 5.00 5.10 101,400
17/04/2018 5.15 5.15 5.05 5.10 44,500
12/04/2018 5.00 5.15 5.00 5.15 162,900
11/04/2018 5.00 5.15 5.00 5.10 66,700
10/04/2018 4.96 5.05 4.96 5.05 163,000
09/04/2018 4.90 5.05 4.90 4.98 82,300
05/04/2018 4.94 5.05 4.90 4.98 289,000
04/04/2018 5.05 5.10 4.98 4.98 606,200
03/04/2018 5.15 5.20 5.10 5.20 154,600
02/04/2018 5.20 5.25 5.15 5.20 136,900
Remark : Volume from SET main board.