Filter Dates: From / / To / /

Historical price from Jan 03, 2018 to Feb 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
6.00 6.30 5.50 5.90 30,908,700
Previous 4 weeks
(25/12/2017 to 23/01/2018)
4.64 6.15 4.58 5.95 71,951,500
Daily Historical Data
20/02/2018 6.00 6.00 5.65 5.70 1,978,000
19/02/2018 6.00 6.05 5.90 5.90 647,200
16/02/2018 5.95 6.05 5.95 5.95 381,700
15/02/2018 5.95 6.00 5.90 5.95 349,600
14/02/2018 6.00 6.00 5.90 5.95 929,300
13/02/2018 6.10 6.10 5.95 5.95 327,700
12/02/2018 6.05 6.10 5.95 6.00 1,197,900
09/02/2018 5.95 6.00 5.90 6.00 2,207,200
08/02/2018 6.00 6.05 5.95 6.05 1,073,900
07/02/2018 6.00 6.05 5.90 5.90 1,812,300
06/02/2018 5.55 5.90 5.50 5.90 4,171,600
05/02/2018 5.85 5.90 5.80 5.80 2,497,500
02/02/2018 6.20 6.20 5.95 5.95 1,925,600
01/02/2018 6.30 6.30 6.10 6.20 3,239,300
31/01/2018 6.10 6.30 6.10 6.30 6,048,800
30/01/2018 5.90 6.10 5.85 6.05 5,648,800
29/01/2018 6.00 6.00 5.85 5.85 1,550,000
26/01/2018 6.00 6.00 5.85 5.95 1,499,200
25/01/2018 6.00 6.05 5.95 5.95 1,767,200
24/01/2018 6.00 6.10 5.95 6.00 2,560,700
23/01/2018 6.10 6.15 5.90 5.95 5,024,800
22/01/2018 5.80 6.15 5.75 6.10 11,099,600
19/01/2018 5.55 5.85 5.55 5.80 7,166,300
18/01/2018 5.60 5.75 5.55 5.55 3,854,700
17/01/2018 5.50 5.70 5.40 5.55 6,595,000
16/01/2018 5.05 5.55 5.05 5.45 7,237,500
15/01/2018 5.30 5.35 4.96 5.05 2,885,700
12/01/2018 5.30 5.35 5.25 5.25 1,147,500
11/01/2018 5.20 5.35 5.20 5.25 1,560,200
10/01/2018 5.35 5.45 5.25 5.25 4,266,900
09/01/2018 5.00 5.20 5.00 5.20 5,508,500
08/01/2018 4.80 4.98 4.80 4.94 2,785,200
05/01/2018 4.80 4.82 4.76 4.78 498,400
04/01/2018 4.78 4.84 4.76 4.76 719,400
03/01/2018 4.76 4.86 4.76 4.78 510,700
Remark : Volume from SET main board.