Filter Dates:
From / / To / /

Historical price from May 29, 2017 to Aug 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
14.60 15.00 14.10 14.10 3,289,600
Previous 4 weeks
(26/06/2017 to 24/07/2017)
13.40 15.20 13.30 14.60 21,027,700
Daily Historical Data
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
25/07/2017 14.60 15.00 14.60 14.80 774,600
24/07/2017 14.70 14.80 14.50 14.60 128,000
21/07/2017 15.00 15.00 14.60 14.80 717,200
20/07/2017 15.00 15.10 14.80 14.90 642,700
19/07/2017 14.20 15.20 14.20 14.90 5,250,700
18/07/2017 14.40 14.40 14.10 14.10 528,000
17/07/2017 14.70 15.10 14.40 14.40 2,627,100
14/07/2017 14.00 14.90 14.00 14.70 4,563,800
13/07/2017 14.00 14.00 13.90 14.00 25,400
12/07/2017 14.20 14.20 13.90 13.90 228,700
11/07/2017 13.80 14.20 13.80 13.90 365,500
07/07/2017 14.00 14.00 13.70 13.70 237,200
06/07/2017 14.10 14.10 13.90 13.90 653,100
05/07/2017 13.90 14.00 13.80 14.00 172,700
04/07/2017 13.70 14.00 13.70 13.90 138,600
03/07/2017 14.10 14.10 13.70 13.70 430,600
30/06/2017 13.80 14.00 13.70 14.00 228,200
29/06/2017 13.60 14.20 13.60 13.70 341,900
28/06/2017 13.90 14.00 13.60 13.80 669,900
27/06/2017 14.60 14.70 13.90 13.90 2,040,000
26/06/2017 13.40 14.10 13.30 14.00 1,038,400
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
Remark : Volume from SET main board.