Filter Dates: From / / To / /

Historical price from Jun 01, 2017 to Jul 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/06/2017 to 12/07/2017)
6.90 6.95 6.15 6.45 24,212,500
Previous 4 weeks
(31/05/2017 to 27/06/2017)
6.30 7.20 5.80 6.90 93,743,500
Daily Historical Data
26/07/2017 5.95 6.05 5.90 5.90 474,400
25/07/2017 5.80 5.95 5.80 5.95 823,700
24/07/2017 6.00 6.00 5.75 5.80 2,428,200
21/07/2017 6.15 6.15 5.95 5.95 1,398,100
20/07/2017 5.95 6.20 5.95 6.10 1,316,900
19/07/2017 6.15 6.20 5.95 6.00 3,079,800
18/07/2017 6.40 6.45 6.15 6.20 1,546,700
17/07/2017 6.65 6.65 6.35 6.40 1,376,900
14/07/2017 6.65 6.65 6.50 6.55 1,093,000
13/07/2017 6.50 6.70 6.45 6.60 2,379,000
12/07/2017 6.40 6.55 6.40 6.45 878,200
11/07/2017 6.55 6.55 6.40 6.45 483,800
07/07/2017 6.45 6.55 6.45 6.50 520,200
06/07/2017 6.75 6.75 6.40 6.45 2,363,200
05/07/2017 6.50 6.75 6.35 6.70 5,083,000
04/07/2017 6.45 6.50 6.35 6.45 1,478,200
03/07/2017 6.20 6.45 6.20 6.40 2,059,200
30/06/2017 6.65 6.65 6.15 6.30 6,101,500
29/06/2017 6.90 6.90 6.60 6.65 2,033,300
28/06/2017 6.90 6.95 6.75 6.85 3,211,900
27/06/2017 7.15 7.15 6.90 6.90 5,879,900
26/06/2017 6.90 7.20 6.80 7.15 10,748,800
23/06/2017 6.90 7.05 6.85 6.90 4,972,000
22/06/2017 7.00 7.05 6.90 6.90 2,190,400
21/06/2017 7.10 7.15 6.95 7.00 8,141,600
20/06/2017 6.70 7.00 6.65 7.00 10,013,300
19/06/2017 6.65 6.85 6.65 6.70 14,772,000
16/06/2017 6.15 6.50 6.15 6.45 13,348,700
15/06/2017 6.15 6.15 5.90 6.10 2,671,900
14/06/2017 6.30 6.30 6.10 6.10 3,598,300
13/06/2017 5.95 6.25 5.95 6.20 6,370,800
12/06/2017 5.95 6.00 5.90 5.90 463,800
09/06/2017 5.80 6.05 5.80 5.90 1,224,700
08/06/2017 5.95 6.00 5.80 5.85 1,558,100
07/06/2017 6.10 6.10 5.95 5.95 494,000
06/06/2017 6.05 6.10 6.00 6.00 899,900
05/06/2017 6.05 6.15 6.05 6.10 649,200
02/06/2017 6.05 6.15 6.05 6.05 1,281,600
01/06/2017 6.15 6.20 6.05 6.05 954,000
Remark : Volume from SET main board.