Filter Dates: From / / To / /

Historical price from Jan 04, 2017 to Feb 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/01/2017 to 08/02/2017)
4.88 5.80 4.84 5.55 47,459,000
Previous 4 weeks
(27/12/2016 to 25/01/2017)
4.04 5.00 3.80 4.82 52,023,200
Daily Historical Data
23/02/2017 5.55 6.10 5.50 6.10 11,334,800
22/02/2017 5.30 5.50 5.00 5.45 3,273,100
21/02/2017 5.45 5.60 5.30 5.30 1,185,200
20/02/2017 5.25 5.55 5.25 5.40 1,128,100
17/02/2017 5.40 5.45 5.25 5.25 1,619,600
16/02/2017 5.70 5.75 5.35 5.45 2,206,600
15/02/2017 5.70 5.90 5.65 5.65 1,904,200
14/02/2017 5.60 5.90 5.60 5.70 2,855,500
10/02/2017 5.80 6.10 5.70 5.70 6,259,400
09/02/2017 5.50 5.65 5.50 5.65 704,000
08/02/2017 5.60 5.60 5.50 5.55 748,000
07/02/2017 5.60 5.75 5.50 5.50 1,573,900
06/02/2017 5.25 5.50 5.25 5.50 1,111,300
03/02/2017 5.40 5.50 5.25 5.25 1,894,900
02/02/2017 5.50 5.70 5.30 5.40 2,298,400
01/02/2017 5.60 5.80 5.50 5.55 4,863,100
31/01/2017 5.30 5.65 5.30 5.55 5,741,100
30/01/2017 5.30 5.45 5.20 5.35 2,009,000
27/01/2017 5.40 5.65 5.20 5.40 10,140,200
26/01/2017 4.88 5.40 4.84 5.30 17,079,100
25/01/2017 4.86 4.92 4.74 4.82 4,029,200
24/01/2017 4.50 4.88 4.50 4.80 3,866,000
23/01/2017 4.52 4.52 4.38 4.48 1,449,500
20/01/2017 4.52 4.58 4.46 4.48 462,600
19/01/2017 4.76 4.76 4.50 4.50 730,000
18/01/2017 4.72 4.72 4.62 4.72 1,537,200
17/01/2017 4.84 4.96 4.70 4.70 2,916,600
16/01/2017 4.68 4.94 4.66 4.80 3,850,800
13/01/2017 4.64 4.66 4.60 4.64 1,093,200
12/01/2017 4.66 4.68 4.58 4.62 2,316,200
11/01/2017 4.62 4.66 4.50 4.60 2,638,100
10/01/2017 4.70 4.78 4.60 4.62 2,816,000
09/01/2017 4.38 5.00 4.34 4.56 14,776,400
06/01/2017 3.96 4.36 3.90 4.36 6,581,800
05/01/2017 3.96 3.96 3.90 3.92 139,900
04/01/2017 4.00 4.00 3.90 3.90 396,800
Remark : Volume from SET main board.