Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Mar 29, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
5.50 5.80 5.45 5.50 3,555,400
Previous 4 weeks
(01/02/2017 to 01/03/2017)
5.75 6.20 5.50 5.50 15,259,200
Daily Historical Data
29/03/2017 5.60 5.65 5.55 5.65 61,100
28/03/2017 5.70 5.70 5.60 5.60 71,500
27/03/2017 5.75 5.75 5.60 5.70 78,900
24/03/2017 5.55 5.75 5.55 5.75 21,300
23/03/2017 5.65 5.70 5.60 5.60 51,500
22/03/2017 5.60 5.70 5.60 5.65 39,300
21/03/2017 5.80 5.80 5.60 5.60 588,500
20/03/2017 5.90 5.95 5.80 5.80 488,600
17/03/2017 5.70 5.95 5.70 5.85 613,700
16/03/2017 5.55 5.70 5.55 5.65 102,000
15/03/2017 5.55 5.55 5.45 5.50 192,500
14/03/2017 5.60 5.60 5.50 5.60 273,400
13/03/2017 5.55 5.60 5.50 5.60 182,700
10/03/2017 5.70 5.75 5.50 5.50 1,053,700
09/03/2017 5.60 5.65 5.60 5.65 444,600
08/03/2017 5.65 5.65 5.50 5.55 159,400
07/03/2017 5.75 5.75 5.60 5.60 153,300
06/03/2017 5.75 5.80 5.60 5.60 257,000
03/03/2017 5.60 5.75 5.60 5.75 567,000
02/03/2017 5.50 5.60 5.50 5.55 271,800
01/03/2017 5.60 5.60 5.50 5.50 341,400
28/02/2017 5.75 5.75 5.55 5.60 583,600
27/02/2017 5.80 5.90 5.65 5.70 395,200
24/02/2017 5.95 5.95 5.75 5.80 348,300
23/02/2017 5.75 5.95 5.70 5.90 504,400
22/02/2017 5.80 5.80 5.65 5.70 623,800
21/02/2017 5.95 5.95 5.80 5.80 309,800
20/02/2017 6.00 6.05 5.90 5.95 285,200
17/02/2017 6.00 6.10 5.95 6.00 481,300
16/02/2017 5.85 6.20 5.85 6.05 1,798,600
15/02/2017 5.95 5.95 5.80 5.85 317,200
14/02/2017 5.75 5.90 5.75 5.85 460,100
10/02/2017 5.75 5.75 5.70 5.75 259,600
09/02/2017 5.85 5.95 5.75 5.75 174,800
08/02/2017 5.75 5.85 5.65 5.85 189,700
07/02/2017 5.70 5.80 5.70 5.70 712,000
06/02/2017 5.85 5.85 5.75 5.75 655,800
03/02/2017 5.95 5.95 5.70 5.85 609,400
02/02/2017 6.20 6.20 5.90 5.95 2,756,200
01/02/2017 5.75 6.15 5.70 6.10 3,452,800
31/01/2017 5.60 5.80 5.60 5.70 1,354,200
30/01/2017 5.75 5.80 5.60 5.60 1,714,700
27/01/2017 5.60 5.70 5.55 5.60 2,136,200
26/01/2017 6.00 6.05 5.45 5.55 9,383,900
25/01/2017 6.15 6.20 6.00 6.10 5,051,300
24/01/2017 6.70 6.70 6.40 6.40 1,757,400
23/01/2017 6.55 6.65 6.55 6.65 1,098,800
20/01/2017 6.40 6.65 6.05 6.50 1,427,700
19/01/2017 6.65 6.65 6.50 6.50 910,500
18/01/2017 6.70 6.90 6.70 6.70 439,600
17/01/2017 6.90 6.95 6.70 6.75 1,376,400
16/01/2017 6.80 7.05 6.80 6.85 2,503,000
13/01/2017 6.90 7.10 6.85 6.90 1,977,800
12/01/2017 6.80 7.25 6.75 7.00 12,623,900
11/01/2017 6.60 7.00 6.45 6.70 5,911,100
10/01/2017 6.40 6.55 6.40 6.55 708,100
09/01/2017 6.45 6.50 6.35 6.40 818,200
06/01/2017 6.65 6.65 6.50 6.50 1,459,600
05/01/2017 6.45 6.75 6.45 6.65 5,591,100
04/01/2017 6.45 6.50 6.40 6.40 458,200
Remark : Volume from SET main board.