Filter Dates: From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
5.50 5.60 5.10 5.20 19,972,800
Previous 4 weeks
(20/09/2017 to 18/10/2017)
5.80 5.90 5.30 5.50 47,249,900
Daily Historical Data
17/11/2017 5.15 5.20 5.00 5.00 3,871,900
16/11/2017 4.70 5.05 4.66 5.05 6,459,300
15/11/2017 4.74 4.74 4.54 4.54 2,013,600
14/11/2017 4.78 4.80 4.74 4.76 2,809,700
13/11/2017 4.90 4.90 4.76 4.78 4,830,300
10/11/2017 5.10 5.10 4.68 4.74 4,838,400
09/11/2017 5.20 5.20 5.00 5.05 1,717,700
08/11/2017 5.35 5.35 5.10 5.20 1,926,900
07/11/2017 5.20 5.35 5.20 5.30 1,419,400
06/11/2017 5.20 5.25 5.15 5.20 348,900
03/11/2017 5.20 5.25 5.15 5.20 666,000
02/11/2017 5.30 5.35 5.20 5.20 1,505,300
01/11/2017 5.40 5.55 5.30 5.30 4,728,200
31/10/2017 5.10 5.35 5.10 5.35 1,510,300
30/10/2017 5.35 5.40 5.10 5.10 1,876,500
27/10/2017 5.45 5.45 5.30 5.30 2,946,400
25/10/2017 5.50 5.60 5.45 5.45 1,078,100
24/10/2017 5.35 5.50 5.30 5.45 962,400
20/10/2017 5.30 5.45 5.30 5.30 2,282,100
19/10/2017 5.50 5.60 5.35 5.35 2,417,500
18/10/2017 5.65 5.70 5.50 5.50 2,293,100
17/10/2017 5.75 5.75 5.60 5.65 1,584,100
16/10/2017 5.75 5.85 5.70 5.75 2,054,700
12/10/2017 5.75 5.90 5.65 5.70 7,668,700
11/10/2017 5.70 5.75 5.65 5.65 935,200
10/10/2017 5.80 5.80 5.65 5.65 1,876,200
09/10/2017 5.65 5.80 5.65 5.75 3,005,900
06/10/2017 5.70 5.70 5.55 5.55 1,378,000
05/10/2017 5.60 5.70 5.60 5.65 1,629,700
04/10/2017 5.80 5.85 5.60 5.60 6,536,200
03/10/2017 5.50 5.65 5.45 5.65 3,732,300
02/10/2017 5.40 5.50 5.30 5.40 1,452,100
Remark : Volume from SET main board.