Print This Email This
Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
1.67 1.76 1.65 1.65 10,513,100
Previous 4 weeks
(22/09/2017 to 20/10/2017)
1.78 1.80 1.65 1.66 17,119,200
Daily Historical Data
21/11/2017 1.63 1.98 1.63 1.66 8,663,300
20/11/2017 1.63 1.65 1.63 1.65 176,200
17/11/2017 1.60 1.65 1.60 1.65 198,200
16/11/2017 1.59 1.63 1.59 1.63 492,700
15/11/2017 1.60 1.61 1.59 1.59 348,600
14/11/2017 1.61 1.61 1.60 1.61 374,000
13/11/2017 1.62 1.62 1.60 1.61 169,000
10/11/2017 1.62 1.64 1.61 1.61 325,200
09/11/2017 1.63 1.64 1.62 1.62 447,600
08/11/2017 1.66 1.66 1.63 1.63 1,037,900
07/11/2017 1.66 1.67 1.65 1.65 185,000
06/11/2017 1.68 1.68 1.66 1.66 96,000
03/11/2017 1.68 1.68 1.66 1.66 873,700
02/11/2017 1.68 1.68 1.66 1.67 317,900
01/11/2017 1.67 1.68 1.65 1.67 651,400
31/10/2017 1.67 1.68 1.66 1.67 439,900
30/10/2017 1.69 1.69 1.66 1.66 1,782,600
27/10/2017 1.72 1.73 1.68 1.69 1,094,600
25/10/2017 1.71 1.72 1.68 1.69 789,300
24/10/2017 1.67 1.76 1.66 1.70 4,282,700
20/10/2017 1.66 1.68 1.66 1.66 281,900
19/10/2017 1.68 1.70 1.66 1.66 1,000,800
18/10/2017 1.67 1.76 1.65 1.69 4,171,500
17/10/2017 1.69 1.70 1.65 1.65 708,300
16/10/2017 1.71 1.71 1.70 1.70 161,700
12/10/2017 1.70 1.71 1.69 1.69 353,100
11/10/2017 1.71 1.74 1.69 1.69 994,800
10/10/2017 1.66 1.77 1.66 1.70 3,299,400
09/10/2017 1.70 1.70 1.65 1.65 627,300
06/10/2017 1.71 1.71 1.70 1.70 214,800
05/10/2017 1.71 1.71 1.69 1.70 118,400
04/10/2017 1.71 1.72 1.70 1.70 527,700
03/10/2017 1.73 1.73 1.70 1.70 493,900
02/10/2017 1.73 1.74 1.72 1.73 242,300
Remark : Volume from SET main board.