Filter Dates:
From / / To / /

Historical price from Feb 21, 2017 to May 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
4.82 4.90 4.64 4.70 39,274,200
Previous 4 weeks
(21/03/2017 to 20/04/2017)
4.52 4.94 4.46 4.82 162,202,400
Daily Historical Data
22/05/2017 4.70 4.76 4.68 4.74 4,305,100
19/05/2017 4.54 4.72 4.54 4.68 4,749,700
18/05/2017 4.58 4.62 4.54 4.54 8,651,600
17/05/2017 4.70 4.70 4.60 4.60 9,047,300
16/05/2017 4.66 4.72 4.66 4.70 2,998,100
15/05/2017 4.74 4.76 4.66 4.66 3,052,200
12/05/2017 4.66 4.78 4.64 4.74 8,166,300
11/05/2017 4.66 4.72 4.64 4.68 5,097,800
09/05/2017 4.76 4.76 4.66 4.66 5,625,800
08/05/2017 4.70 4.76 4.70 4.74 1,827,400
05/05/2017 4.72 4.72 4.64 4.70 6,168,000
04/05/2017 4.76 4.78 4.70 4.72 3,163,300
03/05/2017 4.76 4.76 4.68 4.72 4,897,200
02/05/2017 4.82 4.82 4.76 4.76 2,163,100
28/04/2017 4.88 4.88 4.76 4.82 2,730,000
27/04/2017 4.86 4.88 4.84 4.86 1,925,000
26/04/2017 4.72 4.90 4.72 4.90 8,546,400
25/04/2017 4.80 4.80 4.64 4.70 4,313,500
24/04/2017 4.82 4.82 4.76 4.78 1,588,300
21/04/2017 4.82 4.84 4.76 4.82 3,779,400
20/04/2017 4.82 4.86 4.80 4.82 3,710,500
19/04/2017 4.80 4.88 4.80 4.82 6,865,300
18/04/2017 4.90 4.94 4.84 4.84 10,511,600
17/04/2017 4.84 4.90 4.76 4.86 9,969,800
12/04/2017 4.86 4.88 4.80 4.84 6,967,400
11/04/2017 4.64 4.90 4.64 4.86 28,683,900
10/04/2017 4.70 4.70 4.60 4.62 3,434,700
07/04/2017 4.70 4.76 4.68 4.70 4,888,400
05/04/2017 4.80 4.88 4.74 4.78 16,726,800
04/04/2017 4.62 4.76 4.60 4.76 15,580,300
03/04/2017 4.60 4.64 4.58 4.62 10,259,900
31/03/2017 4.64 4.64 4.56 4.56 10,923,500
30/03/2017 4.50 4.62 4.50 4.62 10,314,600
29/03/2017 4.56 4.56 4.50 4.50 2,680,700
28/03/2017 4.52 4.56 4.50 4.54 5,969,000
27/03/2017 4.50 4.50 4.48 4.50 4,041,800
24/03/2017 4.46 4.48 4.46 4.46 1,779,100
23/03/2017 4.50 4.52 4.46 4.46 6,202,700
22/03/2017 4.48 4.52 4.48 4.50 1,852,600
21/03/2017 4.52 4.52 4.46 4.50 839,800
20/03/2017 4.52 4.52 4.48 4.50 1,156,800
17/03/2017 4.54 4.54 4.46 4.50 3,642,800
16/03/2017 4.48 4.54 4.46 4.54 5,547,100
15/03/2017 4.44 4.48 4.42 4.48 3,871,500
14/03/2017 4.44 4.50 4.42 4.46 5,191,300
13/03/2017 4.46 4.46 4.42 4.44 4,178,900
10/03/2017 4.52 4.54 4.46 4.46 3,910,600
09/03/2017 4.48 4.56 4.46 4.48 6,425,200
08/03/2017 4.50 4.50 4.40 4.48 6,222,900
07/03/2017 4.52 4.52 4.46 4.48 4,647,600
06/03/2017 4.56 4.58 4.50 4.54 3,750,600
03/03/2017 4.58 4.58 4.54 4.58 3,171,900
02/03/2017 4.62 4.66 4.58 4.62 8,289,100
01/03/2017 4.64 4.64 4.60 4.62 3,343,500
28/02/2017 4.66 4.66 4.60 4.64 8,753,100
27/02/2017 4.44 4.62 4.40 4.62 22,035,700
24/02/2017 4.44 4.46 4.42 4.44 6,681,500
23/02/2017 4.50 4.50 4.42 4.42 5,932,700
22/02/2017 4.48 4.52 4.46 4.50 8,451,600
21/02/2017 4.42 4.44 4.40 4.44 5,480,300
Remark : Volume from SET main board.