Filter Dates:
From / / To / /

Historical price from Dec 26, 2016 to Mar 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/02/2017 to 08/03/2017)
13.80 13.80 13.10 13.50 1,201,800
Previous 4 weeks
(25/01/2017 to 22/02/2017)
15.60 15.90 13.40 13.70 5,478,100
Daily Historical Data
22/03/2017 13.50 13.50 13.30 13.30 141,900
21/03/2017 13.40 13.60 13.30 13.30 312,200
20/03/2017 13.30 13.30 13.20 13.20 70,300
17/03/2017 13.20 13.30 13.00 13.30 320,800
16/03/2017 13.00 13.30 13.00 13.30 34,400
15/03/2017 13.20 13.20 12.90 13.10 115,600
14/03/2017 13.00 13.10 13.00 13.00 27,800
13/03/2017 13.20 13.20 12.90 12.90 88,200
10/03/2017 13.40 13.40 13.10 13.10 111,700
09/03/2017 13.50 13.60 13.40 13.40 172,900
08/03/2017 13.20 13.60 13.20 13.50 416,000
07/03/2017 13.40 13.40 13.30 13.30 24,100
06/03/2017 13.60 13.60 13.30 13.30 80,100
03/03/2017 13.40 13.60 13.40 13.50 42,400
02/03/2017 13.40 13.70 13.40 13.50 77,100
01/03/2017 13.20 13.50 13.10 13.30 133,500
28/02/2017 13.50 13.50 13.10 13.40 256,000
27/02/2017 13.50 13.60 13.40 13.40 80,200
24/02/2017 13.60 13.60 13.50 13.50 63,900
23/02/2017 13.80 13.80 13.60 13.60 28,500
22/02/2017 13.70 13.80 13.60 13.70 33,800
21/02/2017 13.70 13.80 13.60 13.80 55,800
20/02/2017 13.70 13.80 13.70 13.80 43,200
17/02/2017 13.60 13.90 13.60 13.90 62,000
16/02/2017 13.60 13.80 13.50 13.60 204,500
15/02/2017 14.20 14.20 13.40 13.50 856,000
14/02/2017 14.20 14.20 13.90 14.10 233,800
10/02/2017 14.20 14.30 14.20 14.20 106,800
09/02/2017 14.50 14.50 14.30 14.30 175,800
08/02/2017 14.30 14.50 14.30 14.40 175,200
07/02/2017 14.50 14.70 14.40 14.40 282,900
06/02/2017 14.30 14.60 14.30 14.50 129,300
03/02/2017 14.50 14.50 14.30 14.50 423,700
02/02/2017 14.80 14.90 14.60 14.60 318,000
01/02/2017 15.10 15.20 14.60 14.80 582,200
31/01/2017 15.10 15.30 15.10 15.20 188,600
30/01/2017 15.10 15.40 15.10 15.10 130,300
27/01/2017 15.10 15.40 15.10 15.20 129,300
26/01/2017 15.60 15.60 15.10 15.10 727,600
25/01/2017 15.60 15.90 15.50 15.50 619,300
24/01/2017 15.70 15.80 15.60 15.60 319,700
23/01/2017 15.80 15.90 15.60 15.70 135,600
20/01/2017 15.60 15.80 15.50 15.70 149,400
19/01/2017 16.00 16.00 15.40 15.50 838,500
18/01/2017 16.10 16.20 15.70 16.00 972,800
17/01/2017 15.80 16.40 15.70 16.00 1,861,200
16/01/2017 15.00 16.10 14.90 15.70 2,885,200
13/01/2017 14.90 15.10 14.80 15.00 199,300
12/01/2017 15.40 15.40 14.90 15.10 666,600
11/01/2017 15.40 15.50 15.20 15.30 492,000
10/01/2017 15.10 15.40 14.90 15.30 817,900
09/01/2017 15.10 15.20 15.00 15.20 307,300
06/01/2017 15.10 15.20 14.90 15.20 745,600
05/01/2017 14.60 15.60 14.40 15.10 2,690,800
04/01/2017 14.40 14.60 14.30 14.50 168,200
30/12/2016 14.20 14.60 14.20 14.40 519,400
29/12/2016 14.10 14.20 13.90 14.10 382,100
28/12/2016 13.60 14.20 13.60 14.20 474,000
27/12/2016 13.90 14.00 13.40 13.60 575,000
26/12/2016 14.20 14.20 13.80 13.80 99,700
Remark : Volume from SET main board.