Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 29, 2018 to Apr 26, 2018
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
4.84 5.10 4.82 5.00 2,948,400
Previous 4 weeks
(26/02/2018 to 26/03/2018)
5.35 5.70 4.56 4.82 6,509,600
Daily Historical Data
26/04/2018 5.00 5.05 4.90 4.98 372,100
25/04/2018 5.15 5.25 5.00 5.00 303,600
24/04/2018 5.15 5.30 5.15 5.20 218,300
23/04/2018 5.30 5.30 5.10 5.20 457,000
20/04/2018 5.40 5.50 5.35 5.35 287,600
19/04/2018 5.55 5.60 5.30 5.35 712,300
18/04/2018 5.90 5.90 5.40 5.50 1,921,900
17/04/2018 5.35 5.80 5.20 5.65 5,045,300
12/04/2018 5.05 5.05 5.00 5.00 173,200
11/04/2018 5.05 5.15 5.00 5.00 190,200
10/04/2018 5.05 5.10 4.98 5.00 244,300
09/04/2018 5.00 5.05 5.00 5.00 279,200
05/04/2018 4.90 5.05 4.90 4.94 141,300
04/04/2018 4.94 5.05 4.90 4.90 579,800
03/04/2018 4.92 5.00 4.92 4.92 310,900
02/04/2018 4.94 4.96 4.94 4.94 48,800
30/03/2018 4.98 5.00 4.96 4.96 304,200
29/03/2018 4.92 5.00 4.92 4.94 331,600
28/03/2018 4.82 5.05 4.82 4.92 561,500
27/03/2018 4.84 4.92 4.84 4.84 146,800
26/03/2018 4.82 4.92 4.70 4.82 399,800
23/03/2018 4.78 4.80 4.68 4.78 97,000
22/03/2018 4.74 4.82 4.72 4.72 78,200
21/03/2018 4.78 4.88 4.72 4.74 194,300
20/03/2018 4.78 4.80 4.70 4.72 319,800
19/03/2018 4.80 4.84 4.76 4.78 183,900
16/03/2018 4.82 4.84 4.80 4.80 45,800
15/03/2018 4.78 4.84 4.78 4.80 30,300
14/03/2018 4.72 4.78 4.70 4.78 137,400
13/03/2018 4.74 4.80 4.74 4.80 45,200
12/03/2018 4.64 4.78 4.58 4.70 225,100
09/03/2018 4.68 4.70 4.56 4.56 179,200
08/03/2018 4.74 4.80 4.62 4.62 418,300
07/03/2018 4.92 4.96 4.80 4.82 311,800
06/03/2018 4.96 5.05 4.94 4.94 193,000
05/03/2018 5.05 5.05 4.90 4.96 579,000
02/03/2018 5.35 5.35 5.10 5.10 569,000
28/02/2018 5.65 5.70 5.10 5.15 1,835,200
27/02/2018 5.40 5.60 5.30 5.45 486,800
26/02/2018 5.35 5.35 5.20 5.30 180,500
23/02/2018 5.30 5.35 5.30 5.30 107,400
22/02/2018 5.55 5.60 5.30 5.30 366,100
21/02/2018 5.40 5.50 5.35 5.45 273,400
20/02/2018 5.40 5.40 5.30 5.40 18,400
19/02/2018 5.45 5.50 5.30 5.40 227,600
16/02/2018 5.60 5.60 5.45 5.45 251,500
15/02/2018 5.35 5.70 5.35 5.55 1,428,200
14/02/2018 5.35 5.55 5.30 5.35 318,100
13/02/2018 5.25 5.35 5.20 5.30 135,900
12/02/2018 5.25 5.35 5.25 5.25 66,500
09/02/2018 5.25 5.25 5.15 5.20 101,900
08/02/2018 5.30 5.40 5.30 5.30 98,300
07/02/2018 5.35 5.40 5.25 5.25 88,100
06/02/2018 5.25 5.30 5.10 5.30 497,200
05/02/2018 5.40 5.50 5.35 5.40 218,700
02/02/2018 5.55 5.70 5.55 5.55 169,900
01/02/2018 5.60 5.80 5.50 5.50 1,475,500
31/01/2018 5.55 5.60 5.50 5.50 60,700
30/01/2018 5.70 5.70 5.50 5.60 313,000
29/01/2018 5.45 5.75 5.45 5.70 800,200
Remark : Volume from SET main board.