Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
10.30 10.90 10.10 10.30 1,619,800
Previous 4 weeks
(20/02/2018 to 20/03/2018)
10.10 11.20 9.90 10.40 4,898,700
Daily Historical Data
20/04/2018 10.50 10.70 10.50 10.70 62,500
19/04/2018 10.40 10.60 10.40 10.60 140,600
18/04/2018 10.50 10.60 10.40 10.40 36,300
17/04/2018 10.60 10.60 10.30 10.60 51,000
12/04/2018 10.60 10.60 10.40 10.60 22,400
11/04/2018 10.40 10.70 10.40 10.60 172,700
10/04/2018 10.20 10.40 10.10 10.40 108,600
09/04/2018 10.30 10.30 10.10 10.10 52,200
05/04/2018 10.00 10.30 10.00 10.30 34,900
04/04/2018 10.20 10.40 10.00 10.00 118,200
03/04/2018 10.40 10.50 10.30 10.30 80,100
02/04/2018 10.40 10.50 10.20 10.50 178,800
30/03/2018 10.40 10.60 10.30 10.60 63,700
29/03/2018 10.40 10.40 10.30 10.40 78,900
28/03/2018 10.80 10.80 10.40 10.40 329,800
27/03/2018 10.30 10.90 10.10 10.80 580,100
26/03/2018 10.20 10.30 10.20 10.20 27,500
23/03/2018 10.40 10.50 10.20 10.40 142,300
22/03/2018 10.50 10.50 10.30 10.50 98,600
21/03/2018 10.30 10.50 10.30 10.40 40,000
20/03/2018 10.60 10.60 10.10 10.40 163,700
19/03/2018 10.80 10.80 10.40 10.40 76,800
16/03/2018 11.00 11.00 10.70 10.70 197,000
15/03/2018 11.00 11.00 10.70 11.00 270,000
14/03/2018 10.30 11.20 10.30 11.00 1,795,800
13/03/2018 10.20 10.40 10.00 10.30 126,100
12/03/2018 10.40 10.40 10.20 10.40 14,800
09/03/2018 10.20 10.40 10.00 10.40 90,000
08/03/2018 10.40 10.40 10.20 10.30 28,600
07/03/2018 10.20 10.30 10.20 10.30 84,500
06/03/2018 10.50 10.50 10.20 10.30 87,700
05/03/2018 10.30 10.70 10.30 10.50 172,900
02/03/2018 10.30 10.40 9.90 10.30 259,200
28/02/2018 10.20 10.30 10.10 10.30 26,400
27/02/2018 10.30 10.40 10.20 10.20 431,400
26/02/2018 10.50 10.50 10.10 10.30 36,300
23/02/2018 10.20 10.60 10.00 10.50 308,400
22/02/2018 10.60 10.60 10.20 10.30 63,400
21/02/2018 10.30 10.70 10.30 10.40 572,300
20/02/2018 10.10 10.30 10.10 10.30 93,400
19/02/2018 10.30 10.30 10.10 10.20 22,200
16/02/2018 10.30 10.40 10.10 10.30 45,100
15/02/2018 10.50 10.50 10.30 10.50 138,400
14/02/2018 10.60 10.60 10.20 10.40 169,200
13/02/2018 10.60 10.60 10.30 10.60 174,900
12/02/2018 10.00 10.60 10.00 10.40 168,000
09/02/2018 9.80 10.10 9.80 10.00 174,800
08/02/2018 10.30 10.30 10.10 10.10 70,200
07/02/2018 10.30 10.50 10.10 10.50 104,900
06/02/2018 10.40 10.40 10.10 10.30 99,800
05/02/2018 10.60 10.60 10.40 10.50 61,200
02/02/2018 10.80 10.80 10.60 10.60 131,800
01/02/2018 10.70 10.90 10.70 10.90 79,000
31/01/2018 10.90 11.00 10.80 10.90 66,200
30/01/2018 11.00 11.00 10.90 11.00 61,000
29/01/2018 11.00 11.10 11.00 11.00 81,400
26/01/2018 11.20 11.20 11.10 11.10 20,100
25/01/2018 11.10 11.20 10.90 11.20 167,400
24/01/2018 11.20 11.20 11.10 11.10 28,400
23/01/2018 11.20 11.20 11.10 11.20 44,900
Remark : Volume from SET main board.