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

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
1.77 1.89 1.75 1.80 10,246,527
Previous 4 weeks
(27/07/2017 to 25/08/2017)
2.03 2.12 1.75 1.76 22,384,931
Daily Historical Data
22/09/2017 1.78 1.80 1.78 1.78 141,800
21/09/2017 1.79 1.80 1.78 1.79 237,100
20/09/2017 1.80 1.80 1.78 1.79 299,400
19/09/2017 1.80 1.80 1.79 1.79 132,600
18/09/2017 1.80 1.80 1.78 1.79 527,700
15/09/2017 1.81 1.81 1.78 1.78 310,600
14/09/2017 1.79 1.81 1.79 1.80 58,100
13/09/2017 1.79 1.81 1.79 1.79 255,200
12/09/2017 1.79 1.80 1.79 1.79 67,700
11/09/2017 1.80 1.80 1.78 1.78 427,700
08/09/2017 1.80 1.80 1.79 1.80 122,400
07/09/2017 1.80 1.80 1.78 1.78 490,300
06/09/2017 1.80 1.82 1.79 1.80 369,700
05/09/2017 1.78 1.79 1.78 1.79 296,400
04/09/2017 1.79 1.80 1.78 1.79 1,513,100
01/09/2017 1.78 1.89 1.77 1.81 4,634,350
31/08/2017 1.77 1.78 1.77 1.77 265,358
30/08/2017 1.77 1.80 1.75 1.76 704,027
29/08/2017 1.79 1.79 1.77 1.77 596,622
28/08/2017 1.77 1.82 1.77 1.77 1,254,270
25/08/2017 1.75 1.79 1.75 1.76 270,850
24/08/2017 1.77 1.79 1.75 1.75 1,008,338
23/08/2017 1.91 1.93 1.76 1.78 5,409,064
22/08/2017 1.94 1.99 1.93 1.94 749,490
21/08/2017 1.89 2.08 1.89 1.94 3,648,387
18/08/2017 1.90 1.97 1.88 1.90 868,794
17/08/2017 1.89 1.93 1.88 1.89 547,904
16/08/2017 1.91 1.91 1.88 1.89 333,502
15/08/2017 1.94 1.95 1.90 1.90 381,305
11/08/2017 1.99 1.99 1.93 1.93 1,410,189
10/08/2017 2.01 2.03 1.99 1.99 267,392
09/08/2017 2.03 2.03 1.99 2.01 386,492
08/08/2017 2.03 2.06 2.01 2.01 572,823
07/08/2017 2.03 2.12 2.01 2.03 3,394,523
04/08/2017 2.01 2.08 1.99 2.01 1,203,924
03/08/2017 2.01 2.03 1.99 2.01 192,127
02/08/2017 1.99 2.03 1.99 2.01 144,019
01/08/2017 2.01 2.05 1.99 1.99 707,485
Remark : Volume from SET main board.