Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
6.25 6.70 6.00 6.55 123,702,600
Previous 4 weeks
(24/08/2017 to 20/09/2017)
5.95 6.40 5.70 6.25 259,551,800
Daily Historical Data
19/10/2017 6.55 6.55 6.35 6.45 11,563,900
18/10/2017 6.70 6.70 6.55 6.55 3,855,400
17/10/2017 6.60 6.65 6.55 6.65 7,543,200
16/10/2017 6.80 6.80 6.30 6.60 28,492,100
12/10/2017 6.90 6.90 6.65 6.80 7,044,600
11/10/2017 6.70 6.85 6.65 6.85 7,282,100
10/10/2017 6.65 6.80 6.55 6.70 5,533,000
09/10/2017 6.60 6.85 6.55 6.70 9,382,500
06/10/2017 6.50 6.65 6.45 6.50 9,573,200
05/10/2017 6.55 6.55 6.45 6.50 2,686,600
04/10/2017 6.65 6.65 6.40 6.55 10,121,000
03/10/2017 6.70 6.70 6.55 6.65 4,619,200
02/10/2017 6.65 6.70 6.55 6.70 8,414,200
29/09/2017 6.35 6.70 6.30 6.65 41,073,400
28/09/2017 6.25 6.30 6.20 6.30 9,640,800
27/09/2017 6.20 6.25 6.10 6.25 11,268,300
26/09/2017 6.30 6.30 6.15 6.20 5,294,500
25/09/2017 6.15 6.30 6.00 6.30 12,403,200
22/09/2017 6.30 6.35 6.10 6.15 16,515,300
21/09/2017 6.25 6.35 6.20 6.25 4,352,700
20/09/2017 6.30 6.40 6.15 6.25 20,954,000
19/09/2017 5.90 6.20 5.90 6.20 22,929,900
18/09/2017 5.95 6.10 5.80 5.80 10,250,400
15/09/2017 6.00 6.05 5.95 5.95 3,384,100
14/09/2017 5.95 6.05 5.90 6.00 16,062,200
13/09/2017 6.10 6.10 5.90 5.95 14,023,900
12/09/2017 5.85 6.00 5.85 6.00 10,814,100
11/09/2017 5.80 5.80 5.70 5.80 8,837,200
08/09/2017 5.85 5.90 5.75 5.80 6,439,700
07/09/2017 5.85 5.95 5.70 5.85 26,336,000
06/09/2017 5.90 5.95 5.80 5.80 10,853,800
05/09/2017 5.80 5.95 5.75 5.90 14,503,800
04/09/2017 5.95 5.95 5.70 5.80 16,589,500
01/09/2017 6.15 6.15 5.95 5.95 5,454,600
31/08/2017 6.00 6.10 5.95 6.10 15,021,400
30/08/2017 6.00 6.05 5.95 6.00 5,515,200
29/08/2017 6.00 6.05 5.95 6.05 8,589,100
28/08/2017 5.95 6.00 5.95 6.00 6,792,000
25/08/2017 6.00 6.20 5.80 5.90 28,739,200
24/08/2017 5.95 5.95 5.85 5.95 7,461,700
23/08/2017 5.85 5.95 5.80 5.85 9,540,100
22/08/2017 5.90 5.95 5.80 5.85 6,505,500
21/08/2017 6.00 6.00 5.85 5.90 15,376,100
18/08/2017 5.80 6.00 5.75 6.00 32,560,800
17/08/2017 5.60 5.90 5.60 5.85 39,608,000
16/08/2017 5.45 5.55 5.35 5.50 14,266,800
15/08/2017 5.50 5.55 5.35 5.45 12,912,400
11/08/2017 5.45 5.55 5.35 5.45 22,385,200
10/08/2017 5.40 5.40 5.25 5.30 2,885,300
09/08/2017 5.40 5.50 5.35 5.45 6,307,300
08/08/2017 5.25 5.45 5.25 5.45 13,793,500
07/08/2017 5.20 5.25 5.00 5.20 19,665,400
04/08/2017 5.35 5.50 5.20 5.20 13,710,900
03/08/2017 5.45 5.45 5.35 5.35 5,051,200
02/08/2017 5.40 5.50 5.40 5.45 5,198,400
01/08/2017 5.40 5.45 5.35 5.40 2,936,700
31/07/2017 5.45 5.45 5.35 5.35 4,809,100
27/07/2017 5.40 5.55 5.35 5.45 9,454,900
26/07/2017 5.35 5.45 5.35 5.40 6,316,200
25/07/2017 5.35 5.50 5.35 5.35 4,791,300
Remark : Volume from SET main board.