Historical Price
Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
4.18 4.30 3.96 4.00 5,071,100
Previous 4 weeks
(21/06/2017 to 19/07/2017)
4.16 5.40 2.86 4.10 80,345,100
Daily Historical Data
18/08/2017 4.22 4.22 4.16 4.18 159,700
17/08/2017 4.16 4.28 4.14 4.18 1,456,700
16/08/2017 4.28 4.30 4.16 4.16 1,014,000
15/08/2017 4.40 4.64 4.20 4.26 6,462,400
11/08/2017 4.04 4.06 4.00 4.04 409,000
10/08/2017 4.02 4.06 4.00 4.02 90,000
09/08/2017 4.08 4.10 4.00 4.00 248,900
08/08/2017 4.06 4.10 4.06 4.06 46,800
07/08/2017 4.02 4.30 4.02 4.04 1,715,500
04/08/2017 4.04 4.06 4.00 4.02 100,900
03/08/2017 4.02 4.04 4.00 4.00 277,000
02/08/2017 3.98 4.04 3.98 4.00 354,000
01/08/2017 4.06 4.06 3.96 3.98 505,600
31/07/2017 4.12 4.12 4.00 4.00 519,600
27/07/2017 4.08 4.12 4.06 4.06 163,200
26/07/2017 4.08 4.14 4.08 4.08 283,200
25/07/2017 4.12 4.14 4.08 4.08 232,300
24/07/2017 4.18 4.18 4.10 4.10 297,300
21/07/2017 4.24 4.24 4.12 4.12 380,000
20/07/2017 4.18 4.30 4.16 4.18 2,058,900
19/07/2017 4.34 4.34 4.10 4.10 794,300
18/07/2017 4.34 4.38 4.28 4.32 924,500
17/07/2017 4.36 4.42 4.26 4.30 1,439,400
14/07/2017 4.14 4.78 4.12 4.34 10,653,100
13/07/2017 4.12 4.18 4.10 4.10 327,300
12/07/2017 4.06 4.24 4.06 4.10 757,200
11/07/2017 4.12 4.16 4.10 4.10 159,400
07/07/2017 4.18 4.22 4.10 4.12 561,200
06/07/2017 4.40 4.44 4.14 4.14 999,400
05/07/2017 4.48 4.54 4.38 4.38 1,678,800
04/07/2017 4.56 4.60 4.44 4.44 2,316,800
03/07/2017 4.50 4.70 4.48 4.50 4,255,600
30/06/2017 4.46 4.62 4.36 4.48 6,536,200
29/06/2017 4.68 4.80 4.40 4.40 9,077,300
28/06/2017 4.58 5.40 4.56 4.64 24,032,300
27/06/2017 4.06 5.05 2.86 4.44 15,338,900
26/06/2017 4.08 4.12 4.06 4.06 32,700
23/06/2017 4.14 4.14 4.06 4.06 355,700
22/06/2017 4.10 4.16 4.10 4.14 68,600
21/06/2017 4.16 4.18 4.10 4.10 36,400
20/06/2017 4.14 4.20 4.14 4.18 155,800
19/06/2017 4.14 4.16 4.10 4.16 136,000
16/06/2017 4.10 4.16 4.10 4.10 90,400
15/06/2017 4.24 4.24 4.12 4.12 96,900
14/06/2017 4.12 4.20 4.08 4.20 189,500
13/06/2017 4.18 4.18 4.10 4.14 28,100
12/06/2017 4.20 4.20 4.10 4.14 99,800
09/06/2017 4.22 4.22 4.18 4.20 127,100
08/06/2017 4.20 4.30 4.20 4.20 111,700
07/06/2017 4.22 4.26 4.20 4.20 62,700
06/06/2017 4.26 4.44 4.22 4.22 320,700
05/06/2017 4.24 4.24 4.22 4.22 21,300
02/06/2017 4.26 4.28 4.20 4.22 178,900
01/06/2017 4.26 4.30 4.20 4.30 194,700
31/05/2017 4.34 4.34 4.26 4.26 98,400
30/05/2017 4.38 4.38 4.26 4.26 152,700
29/05/2017 4.38 4.38 4.30 4.38 45,200
26/05/2017 4.34 4.36 4.30 4.36 123,500
25/05/2017 4.22 4.38 4.20 4.34 319,800
24/05/2017 4.28 4.30 4.20 4.24 436,400
Remark : Volume from SET main board.