Filter Dates: From / / To / /

Historical price from Apr 03, 2017 to May 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
6.45 7.15 5.95 6.80 43,875,600
Previous 4 weeks
(22/03/2017 to 21/04/2017)
6.95 7.70 6.35 6.45 139,468,400
Daily Historical Data
23/05/2017 5.80 6.40 5.80 6.30 19,280,000
22/05/2017 5.75 5.80 5.70 5.75 1,627,800
19/05/2017 5.75 5.95 5.65 5.65 3,868,200
18/05/2017 5.80 5.85 5.70 5.75 2,158,700
17/05/2017 5.55 5.95 5.50 5.85 5,171,000
16/05/2017 5.55 5.65 5.40 5.50 4,324,000
15/05/2017 5.90 5.95 5.45 5.45 2,640,400
12/05/2017 6.10 6.20 5.80 5.90 4,914,300
11/05/2017 6.70 6.85 6.30 6.30 3,611,500
09/05/2017 6.85 7.10 6.65 6.70 5,433,700
08/05/2017 7.05 7.10 6.70 6.80 3,493,300
05/05/2017 6.95 7.15 6.95 7.00 12,281,500
04/05/2017 6.55 6.95 6.55 6.95 8,272,100
03/05/2017 6.40 6.55 6.40 6.50 1,036,300
02/05/2017 6.60 6.65 6.40 6.45 1,315,000
28/04/2017 6.60 6.85 6.45 6.55 2,531,300
27/04/2017 6.70 6.70 6.50 6.55 2,338,000
26/04/2017 6.25 6.75 6.25 6.70 6,119,900
25/04/2017 5.95 6.15 5.95 6.10 2,862,400
24/04/2017 6.45 6.45 6.05 6.10 3,625,800
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
Remark : Volume from SET main board.