ir@mcot.net | mcot.net
Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)		 13.30 13.50 12.50 12.80 1,116,900
Previous 4 weeks
(27/04/2017 to 26/05/2017)		 13.10 13.90 11.90 13.30 3,979,300
Daily Historical Data
23/06/2017 13.40 14.00 13.30 13.30 926,100
22/06/2017 13.00 13.40 13.00 13.30 189,100
21/06/2017 13.10 13.20 13.00 13.00 51,300
20/06/2017 12.90 13.10 12.80 13.10 102,400
19/06/2017 13.20 13.20 12.80 12.80 266,400
16/06/2017 12.70 13.20 12.70 13.00 489,000
15/06/2017 12.80 12.90 12.70 12.70 51,800
14/06/2017 12.60 12.80 12.60 12.70 145,000
13/06/2017 12.80 12.80 12.60 12.60 125,700
12/06/2017 12.80 12.90 12.70 12.70 38,900
09/06/2017 12.80 13.10 12.80 12.80 63,100
08/06/2017 12.60 12.90 12.60 12.90 58,900
07/06/2017 12.70 12.80 12.50 12.70 158,900
06/06/2017 12.70 12.90 12.70 12.80 87,800
05/06/2017 13.00 13.00 12.80 12.90 105,700
02/06/2017 13.10 13.10 13.00 13.00 109,400
01/06/2017 13.50 13.50 13.10 13.20 97,200
31/05/2017 13.50 13.50 13.20 13.20 136,800
30/05/2017 13.40 13.50 13.40 13.40 204,400
29/05/2017 13.30 13.40 13.30 13.30 94,700
26/05/2017 13.20 13.90 13.20 13.30 906,300
25/05/2017 13.40 13.50 13.20 13.20 105,400
24/05/2017 13.10 13.50 13.00 13.30 343,300
23/05/2017 12.80 13.00 12.80 13.00 60,700
22/05/2017 13.00 13.00 12.80 12.80 114,700
19/05/2017 12.60 13.10 12.50 12.80 332,500
18/05/2017 12.50 12.60 12.30 12.40 70,100
17/05/2017 12.10 12.60 12.00 12.60 81,100
16/05/2017 12.10 12.10 11.90 12.00 88,100
15/05/2017 12.20 12.20 11.90 12.00 190,800
12/05/2017 12.30 12.40 12.10 12.10 145,800
11/05/2017 12.60 12.80 12.30 12.30 596,200
09/05/2017 13.00 13.20 12.80 12.80 277,800
08/05/2017 13.20 13.20 13.00 13.10 128,400
05/05/2017 13.40 13.40 13.00 13.10 204,300
04/05/2017 13.40 13.40 13.30 13.30 135,800
03/05/2017 13.20 13.30 13.20 13.30 41,400
02/05/2017 13.50 13.50 13.10 13.20 86,000
28/04/2017 13.30 13.40 13.20 13.40 44,400
27/04/2017 13.10 13.30 13.10 13.30 26,200
26/04/2017 13.10 13.40 13.10 13.10 306,600
25/04/2017 13.50 13.70 13.20 13.20 108,200
24/04/2017 13.60 13.60 13.40 13.50 61,800
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
Remark : Volume from SET main board.