Filter Dates:
From / / To / /

Historical price from Jan 24, 2017 to Apr 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2017 to 04/04/2017)
13.50 15.00 13.10 14.30 4,479,400
Previous 4 weeks
(22/02/2017 to 21/03/2017)
13.70 13.80 12.90 13.30 2,489,500
Daily Historical Data
21/04/2017 13.70 13.70 13.40 13.50 70,500
20/04/2017 13.20 13.80 13.20 13.70 243,900
19/04/2017 13.70 13.80 13.30 13.30 366,200
18/04/2017 14.10 14.10 13.60 13.70 434,300
17/04/2017 14.20 14.30 13.90 14.00 327,800
12/04/2017 14.10 14.40 14.00 14.20 463,300
11/04/2017 13.90 14.10 13.90 14.00 74,700
10/04/2017 14.30 14.30 13.90 13.90 309,900
07/04/2017 14.80 14.80 14.30 14.30 407,600
05/04/2017 14.40 14.70 14.30 14.60 991,500
04/04/2017 13.80 15.00 13.70 14.30 2,281,100
03/04/2017 13.20 13.50 13.20 13.50 758,100
31/03/2017 13.20 13.20 13.10 13.10 386,800
30/03/2017 13.20 13.30 13.10 13.10 254,500
29/03/2017 13.20 13.20 13.10 13.10 145,700
28/03/2017 13.20 13.30 13.10 13.20 124,400
27/03/2017 13.30 13.30 13.10 13.20 112,700
24/03/2017 13.30 13.30 13.20 13.30 130,300
23/03/2017 13.30 13.30 13.20 13.30 143,900
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
Remark : Volume from SET main board.