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

Historical price from Jan 03, 2018 to Feb 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
1.48 1.56 1.44 1.45 4,553,300
Previous 4 weeks
(27/12/2017 to 25/01/2018)
1.54 1.59 1.45 1.47 20,519,900
Daily Historical Data
22/02/2018 1.38 1.38 1.33 1.34 209,800
21/02/2018 1.40 1.41 1.37 1.37 330,400
20/02/2018 1.42 1.42 1.40 1.40 294,300
19/02/2018 1.43 1.43 1.42 1.43 213,400
16/02/2018 1.44 1.45 1.43 1.43 176,500
15/02/2018 1.44 1.45 1.44 1.44 24,700
14/02/2018 1.45 1.46 1.44 1.44 458,300
13/02/2018 1.46 1.49 1.45 1.46 454,700
12/02/2018 1.45 1.45 1.45 1.45 600
09/02/2018 1.44 1.48 1.44 1.45 212,800
08/02/2018 1.46 1.50 1.44 1.45 658,100
07/02/2018 1.46 1.47 1.44 1.44 364,800
06/02/2018 1.47 1.47 1.45 1.45 670,300
05/02/2018 1.48 1.49 1.47 1.48 74,200
02/02/2018 1.50 1.51 1.49 1.49 108,800
01/02/2018 1.52 1.52 1.49 1.49 114,800
31/01/2018 1.50 1.51 1.50 1.50 77,300
30/01/2018 1.50 1.56 1.49 1.50 1,443,000
29/01/2018 1.48 1.53 1.48 1.50 394,200
26/01/2018 1.48 1.53 1.47 1.47 647,800
25/01/2018 1.47 1.54 1.46 1.47 1,612,200
24/01/2018 1.48 1.50 1.46 1.48 334,400
23/01/2018 1.46 1.52 1.46 1.46 281,600
22/01/2018 1.50 1.50 1.46 1.46 50,100
19/01/2018 1.48 1.48 1.45 1.47 22,200
18/01/2018 1.48 1.49 1.47 1.48 39,800
17/01/2018 1.47 1.49 1.47 1.47 94,600
16/01/2018 1.46 1.51 1.46 1.47 258,300
15/01/2018 1.49 1.50 1.48 1.49 262,500
12/01/2018 1.50 1.52 1.49 1.49 179,500
11/01/2018 1.49 1.57 1.49 1.52 14,621,300
10/01/2018 1.49 1.49 1.49 1.49 8,800
09/01/2018 1.48 1.50 1.48 1.49 19,200
08/01/2018 1.50 1.51 1.48 1.50 232,800
05/01/2018 1.50 1.51 1.50 1.50 50,600
04/01/2018 1.50 1.51 1.49 1.49 159,300
03/01/2018 1.50 1.51 1.50 1.51 61,100
Remark : Volume from SET main board.