Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
13.00 13.00 12.60 12.70 2,076,400
Previous 4 weeks
(25/08/2017 to 21/09/2017)
13.50 13.70 12.80 13.00 6,108,500
Daily Historical Data
20/10/2017 12.60 12.60 12.40 12.50 159,700
19/10/2017 12.60 13.10 12.50 12.50 986,600
18/10/2017 12.60 12.90 12.50 12.50 834,800
17/10/2017 12.70 12.70 12.60 12.60 243,200
16/10/2017 12.80 12.80 12.60 12.70 232,300
12/10/2017 12.80 12.80 12.70 12.70 97,300
11/10/2017 12.90 12.90 12.80 12.80 117,900
10/10/2017 13.00 13.00 12.80 12.90 104,700
09/10/2017 12.80 12.90 12.80 12.80 73,200
06/10/2017 12.70 13.00 12.70 12.80 383,100
05/10/2017 12.70 12.80 12.70 12.70 107,600
04/10/2017 12.70 12.80 12.70 12.70 116,300
03/10/2017 12.70 12.70 12.60 12.70 64,700
02/10/2017 12.70 12.80 12.70 12.70 107,300
29/09/2017 12.70 12.80 12.70 12.80 123,500
28/09/2017 12.80 12.80 12.60 12.80 144,800
27/09/2017 12.80 12.90 12.70 12.70 202,000
26/09/2017 12.90 12.90 12.70 12.70 447,500
25/09/2017 12.80 12.90 12.70 12.80 307,600
22/09/2017 13.00 13.00 12.70 12.80 455,100
21/09/2017 12.90 13.20 12.80 13.00 402,700
20/09/2017 13.20 13.20 12.90 12.90 699,400
19/09/2017 13.30 13.30 13.00 13.20 799,000
18/09/2017 13.50 13.50 13.20 13.30 516,500
15/09/2017 13.60 13.60 13.20 13.40 476,200
14/09/2017 13.50 13.70 13.40 13.60 345,800
13/09/2017 13.70 13.70 13.50 13.60 136,200
12/09/2017 13.60 13.70 13.50 13.60 119,300
11/09/2017 13.30 13.60 13.30 13.40 148,500
08/09/2017 13.50 13.70 13.30 13.40 363,900
07/09/2017 13.30 13.50 13.30 13.40 198,400
06/09/2017 13.40 13.40 13.20 13.20 56,000
05/09/2017 13.50 13.60 13.30 13.50 251,100
04/09/2017 13.50 13.50 13.30 13.40 185,100
01/09/2017 13.30 13.70 13.30 13.50 438,600
31/08/2017 13.30 13.40 13.20 13.20 70,800
30/08/2017 13.30 13.40 13.10 13.20 95,900
29/08/2017 13.20 13.30 13.00 13.20 110,600
28/08/2017 12.90 13.20 12.90 13.20 147,100
25/08/2017 13.50 13.50 12.90 12.90 547,400
24/08/2017 13.20 14.00 13.20 13.20 1,436,700
23/08/2017 13.20 13.40 13.10 13.30 12,000
22/08/2017 13.30 13.30 13.10 13.20 68,600
21/08/2017 13.50 13.50 13.30 13.30 115,400
18/08/2017 13.40 13.70 13.40 13.50 362,900
17/08/2017 13.20 13.50 13.20 13.30 79,000
16/08/2017 13.20 13.20 13.10 13.20 19,300
15/08/2017 12.90 13.30 12.90 13.30 125,900
11/08/2017 13.50 13.60 13.00 13.30 607,400
10/08/2017 13.60 13.70 13.50 13.70 79,300
09/08/2017 14.10 14.10 13.60 13.70 372,200
08/08/2017 14.20 14.20 14.10 14.10 79,900
07/08/2017 14.40 14.40 14.20 14.20 114,500
04/08/2017 14.20 14.60 14.20 14.40 234,000
03/08/2017 14.20 14.30 14.10 14.20 148,800
02/08/2017 14.10 14.50 14.10 14.20 298,600
01/08/2017 14.10 14.30 14.10 14.10 228,500
31/07/2017 14.50 14.50 14.20 14.30 304,300
27/07/2017 14.70 14.70 14.50 14.50 439,900
26/07/2017 14.90 15.00 14.40 14.70 666,500
Remark : Volume from SET main board.