Filter Dates: From / / To / /

Historical price from Mar 01, 2017 to Apr 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
6.95 7.70 6.65 7.35 109,036,100
Previous 4 weeks
(22/02/2017 to 21/03/2017)
5.30 7.20 4.98 6.85 131,498,100
Daily Historical Data
21/04/2017 6.70 6.80 6.40 6.45 2,482,300
20/04/2017 6.40 6.80 6.35 6.70 4,697,700
19/04/2017 6.90 6.95 6.45 6.45 3,788,300
18/04/2017 7.20 7.20 7.00 7.00 1,941,400
17/04/2017 7.15 7.25 7.05 7.10 1,809,600
12/04/2017 7.10 7.15 7.05 7.15 1,603,600
11/04/2017 7.10 7.20 7.10 7.10 1,937,900
10/04/2017 7.20 7.30 7.05 7.15 3,853,600
07/04/2017 7.25 7.35 7.10 7.20 3,063,400
05/04/2017 7.40 7.55 7.20 7.20 5,254,500
04/04/2017 7.40 7.50 7.35 7.35 4,381,000
03/04/2017 7.65 7.70 7.25 7.40 7,475,700
31/03/2017 7.40 7.70 7.35 7.70 19,294,000
30/03/2017 7.10 7.45 7.10 7.40 12,267,200
29/03/2017 7.30 7.50 7.05 7.05 10,220,100
28/03/2017 7.50 7.55 7.15 7.30 15,514,300
27/03/2017 7.05 7.60 6.80 7.55 12,238,200
24/03/2017 7.15 7.30 6.80 7.00 7,118,300
23/03/2017 7.45 7.50 7.00 7.05 9,405,000
22/03/2017 6.95 7.45 6.65 7.45 11,122,300
21/03/2017 7.00 7.20 6.70 6.85 13,388,100
20/03/2017 6.15 6.85 6.15 6.85 19,877,900
17/03/2017 6.10 6.15 5.95 6.00 5,565,800
16/03/2017 5.60 5.90 5.55 5.85 3,293,700
15/03/2017 5.25 5.60 5.25 5.55 3,257,000
14/03/2017 5.00 5.40 4.98 5.25 6,155,000
13/03/2017 5.60 5.60 5.10 5.10 3,382,900
10/03/2017 5.85 6.00 5.65 5.65 4,466,900
09/03/2017 5.80 5.85 5.70 5.75 1,019,600
08/03/2017 6.10 6.10 5.55 5.75 2,971,200
07/03/2017 5.90 6.15 5.90 6.05 2,318,600
06/03/2017 6.10 6.10 5.90 5.90 2,071,000
03/03/2017 6.10 6.15 6.05 6.05 2,211,900
02/03/2017 6.25 6.40 6.15 6.15 6,197,000
01/03/2017 6.00 6.25 5.95 6.25 10,687,300
Remark : Volume from SET main board.