Filter Dates:
From / / To / /

Historical price from Jan 24, 2017 to Apr 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
4.48 4.76 4.46 4.76 69,604,200
Previous 4 weeks
(22/02/2017 to 21/03/2017)
4.48 4.66 4.40 4.50 116,044,200
Daily Historical Data
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
20/02/2017 4.44 4.46 4.40 4.40 2,982,200
17/02/2017 4.44 4.44 4.40 4.44 2,734,600
16/02/2017 4.46 4.46 4.42 4.42 2,665,800
15/02/2017 4.46 4.48 4.42 4.46 2,328,800
14/02/2017 4.46 4.48 4.44 4.46 1,925,600
10/02/2017 4.48 4.50 4.46 4.46 1,756,600
09/02/2017 4.50 4.50 4.42 4.46 8,713,800
08/02/2017 4.50 4.52 4.48 4.48 6,138,200
07/02/2017 4.50 4.52 4.46 4.48 3,587,800
06/02/2017 4.52 4.52 4.48 4.50 3,965,000
03/02/2017 4.42 4.50 4.42 4.50 12,335,100
02/02/2017 4.44 4.48 4.40 4.42 7,179,700
01/02/2017 4.42 4.46 4.40 4.42 7,212,100
31/01/2017 4.40 4.46 4.40 4.44 6,440,100
30/01/2017 4.46 4.46 4.40 4.40 16,428,800
27/01/2017 4.52 4.54 4.46 4.50 2,304,800
26/01/2017 4.58 4.58 4.52 4.52 6,604,400
25/01/2017 4.58 4.58 4.52 4.56 5,524,200
24/01/2017 4.56 4.60 4.52 4.56 13,673,100
Remark : Volume from SET main board.