Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 23, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
4.38 4.44 4.18 4.20 1,313,400
Previous 4 weeks
(27/04/2017 to 26/05/2017)
4.96 5.10 4.20 4.36 4,278,000
Daily Historical Data
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
23/05/2017 4.24 4.26 4.24 4.24 153,800
22/05/2017 4.26 4.28 4.24 4.28 152,400
19/05/2017 4.26 4.30 4.24 4.30 301,400
18/05/2017 4.28 4.30 4.26 4.28 92,000
17/05/2017 4.30 4.40 4.28 4.28 226,400
16/05/2017 4.20 4.50 4.20 4.30 1,373,000
15/05/2017 4.72 5.10 4.64 4.68 239,500
12/05/2017 4.96 4.96 4.94 4.94 14,900
11/05/2017 5.00 5.00 4.92 4.94 61,500
09/05/2017 5.10 5.10 5.00 5.00 165,300
08/05/2017 5.00 5.10 5.00 5.05 113,600
05/05/2017 4.90 4.98 4.90 4.98 37,600
04/05/2017 4.88 4.94 4.88 4.94 24,700
03/05/2017 4.98 4.98 4.88 4.90 103,300
02/05/2017 4.98 4.98 4.96 4.96 217,900
28/04/2017 4.92 4.98 4.92 4.98 83,600
27/04/2017 4.96 4.98 4.92 4.98 37,400
26/04/2017 5.05 5.05 4.92 4.92 180,000
25/04/2017 5.20 5.30 5.00 5.00 398,400
24/04/2017 5.25 5.30 5.20 5.20 421,600
21/04/2017 5.30 5.30 5.25 5.25 180,800
20/04/2017 5.40 5.40 5.25 5.30 347,100
19/04/2017 5.40 5.40 5.30 5.35 360,100
18/04/2017 5.40 5.55 5.35 5.35 93,500
17/04/2017 5.50 5.50 5.35 5.35 348,200
12/04/2017 5.55 5.55 5.50 5.50 368,500
11/04/2017 5.55 5.60 5.50 5.60 96,500
10/04/2017 5.60 5.65 5.55 5.55 107,100
07/04/2017 5.60 5.65 5.55 5.60 116,700
05/04/2017 5.65 5.65 5.60 5.60 159,100
04/04/2017 5.60 5.70 5.60 5.65 11,000
03/04/2017 5.65 5.65 5.60 5.60 59,200
31/03/2017 5.65 5.65 5.65 5.65 11,100
30/03/2017 5.60 5.65 5.60 5.60 65,200
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
Remark : Volume from SET main board.