Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 14, 2017 to Dec 13, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(14/11/2017 to 27/11/2017)
5.80 5.80 5.00 5.10 4,258,400
Previous 4 weeks
(12/10/2017 to 13/11/2017)
5.75 6.20 5.55 5.65 12,991,600
Daily Historical Data
13/12/2017 4.76 4.82 4.74 4.80 164,000
12/12/2017 4.88 4.88 4.60 4.68 265,000
08/12/2017 4.92 4.94 4.88 4.88 97,900
07/12/2017 4.90 4.94 4.88 4.92 123,500
06/12/2017 4.98 5.00 4.90 4.92 226,100
04/12/2017 5.00 5.00 4.98 5.00 126,600
01/12/2017 5.10 5.10 4.98 5.00 369,400
30/11/2017 5.10 5.20 5.00 5.00 93,000
29/11/2017 5.10 5.20 5.05 5.10 108,900
28/11/2017 5.05 5.25 5.05 5.10 183,100
27/11/2017 5.35 5.35 5.00 5.10 398,100
24/11/2017 5.35 5.45 5.30 5.30 182,500
23/11/2017 5.40 5.45 5.25 5.25 380,400
22/11/2017 5.55 5.60 5.45 5.45 262,600
21/11/2017 5.60 5.60 5.55 5.55 54,300
20/11/2017 5.70 5.70 5.30 5.60 521,400
17/11/2017 5.60 5.70 5.50 5.60 378,900
16/11/2017 5.55 5.70 5.55 5.70 130,200
15/11/2017 5.55 5.65 5.50 5.60 677,100
14/11/2017 5.80 5.80 5.55 5.55 1,272,900
13/11/2017 5.75 5.75 5.65 5.65 373,700
10/11/2017 5.85 5.90 5.75 5.75 766,800
09/11/2017 5.85 6.00 5.85 5.85 440,500
08/11/2017 6.00 6.00 5.85 5.85 298,900
07/11/2017 5.95 6.00 5.85 6.00 297,200
06/11/2017 6.05 6.10 5.95 6.00 332,300
03/11/2017 6.05 6.10 5.95 6.00 1,075,000
02/11/2017 5.90 6.05 5.85 5.90 690,800
01/11/2017 5.70 6.20 5.65 5.95 2,956,000
31/10/2017 5.70 5.80 5.65 5.70 161,800
30/10/2017 5.65 5.75 5.60 5.70 299,200
27/10/2017 5.75 5.85 5.65 5.70 412,300
25/10/2017 5.75 5.85 5.75 5.75 224,300
24/10/2017 5.70 5.75 5.65 5.70 178,300
20/10/2017 5.75 5.75 5.65 5.65 154,400
19/10/2017 5.80 5.90 5.70 5.75 362,500
18/10/2017 5.95 5.95 5.70 5.75 833,900
17/10/2017 5.95 6.05 5.80 5.85 2,148,000
16/10/2017 5.60 5.65 5.55 5.55 221,500
12/10/2017 5.75 5.75 5.60 5.60 764,200
11/10/2017 5.60 5.85 5.60 5.70 741,800
10/10/2017 5.55 5.70 5.45 5.60 1,066,200
09/10/2017 5.90 5.90 5.55 5.65 1,989,200
06/10/2017 5.95 5.95 5.85 5.85 414,100
05/10/2017 6.15 6.20 5.85 5.85 1,159,000
04/10/2017 6.20 6.35 6.15 6.15 290,300
03/10/2017 6.40 6.40 6.20 6.20 338,500
02/10/2017 6.30 6.50 6.20 6.30 1,905,100
29/09/2017 5.95 6.35 5.95 6.30 4,039,800
28/09/2017 6.05 6.05 5.90 5.90 830,200
27/09/2017 5.90 6.15 5.90 6.00 2,227,400
26/09/2017 5.70 5.95 5.70 5.80 470,200
25/09/2017 5.85 5.90 5.65 5.75 772,800
22/09/2017 6.10 6.10 5.85 5.85 909,900
21/09/2017 6.15 6.15 6.00 6.05 475,100
20/09/2017 6.15 6.20 6.05 6.10 1,143,900
19/09/2017 6.05 6.10 5.90 6.10 1,890,300
18/09/2017 5.70 6.15 5.60 6.15 11,060,200
15/09/2017 5.45 5.60 5.40 5.60 2,406,700
14/09/2017 5.45 5.50 5.40 5.45 1,425,400
Remark : Volume from SET main board.