Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
11.80 12.00 11.20 11.60 733,200
Previous 4 weeks
(21/11/2017 to 20/12/2017)
11.50 12.90 11.30 11.90 4,400,800
Daily Historical Data
19/01/2018 11.20 11.20 11.10 11.10 63,000
18/01/2018 11.20 11.20 11.10 11.20 80,900
17/01/2018 11.30 11.30 11.10 11.20 88,400
16/01/2018 11.40 11.40 11.20 11.30 44,000
15/01/2018 11.50 11.50 11.20 11.40 65,900
12/01/2018 11.50 11.50 11.30 11.40 51,200
11/01/2018 11.30 11.60 11.30 11.50 134,000
10/01/2018 11.50 11.50 11.40 11.40 500
09/01/2018 11.30 11.50 11.30 11.50 48,100
08/01/2018 11.60 11.60 11.30 11.40 91,700
05/01/2018 11.60 11.60 11.50 11.60 132,800
04/01/2018 11.70 11.80 11.60 11.60 50,900
03/01/2018 11.70 11.70 11.60 11.60 34,600
29/12/2017 11.50 11.60 11.40 11.60 25,500
28/12/2017 11.50 11.50 11.20 11.40 122,500
27/12/2017 11.50 11.70 11.50 11.50 172,300
26/12/2017 11.80 11.80 11.60 11.70 49,900
25/12/2017 11.80 11.80 11.60 11.80 72,000
22/12/2017 11.90 12.00 11.80 11.90 49,500
21/12/2017 11.80 11.90 11.80 11.80 23,200
20/12/2017 11.90 11.90 11.80 11.90 68,000
19/12/2017 12.20 12.30 11.90 12.10 59,500
18/12/2017 12.20 12.20 11.90 12.10 76,800
15/12/2017 11.80 12.20 11.70 12.20 61,800
14/12/2017 11.90 11.90 11.80 11.80 47,100
13/12/2017 12.20 12.20 11.80 11.90 37,700
12/12/2017 12.40 12.40 11.90 12.00 242,800
08/12/2017 11.80 12.80 11.70 12.40 966,700
07/12/2017 11.70 11.90 11.70 11.90 22,700
06/12/2017 12.00 12.00 11.70 11.90 217,300
04/12/2017 12.40 12.40 11.90 12.00 248,900
01/12/2017 11.40 12.90 11.40 12.40 1,801,300
30/11/2017 11.50 11.50 11.30 11.30 46,800
29/11/2017 11.40 11.50 11.40 11.50 60,700
28/11/2017 11.40 11.40 11.30 11.30 68,000
27/11/2017 11.50 11.50 11.30 11.40 46,000
24/11/2017 11.80 11.80 11.40 11.50 37,900
23/11/2017 11.30 11.80 11.30 11.80 194,500
22/11/2017 11.40 11.40 11.30 11.40 61,900
21/11/2017 11.50 11.50 11.30 11.40 34,400
20/11/2017 11.90 11.90 11.40 11.40 233,500
17/11/2017 11.10 11.90 11.10 11.90 708,600
16/11/2017 11.20 11.20 11.10 11.10 108,700
15/11/2017 11.50 11.50 11.20 11.20 74,700
14/11/2017 11.70 11.70 11.40 11.40 47,600
13/11/2017 11.00 11.90 11.00 11.50 582,300
10/11/2017 11.40 11.40 11.10 11.10 172,400
09/11/2017 11.50 11.50 11.20 11.40 183,700
08/11/2017 11.70 11.70 11.50 11.50 337,500
07/11/2017 12.00 12.00 11.70 11.70 248,700
06/11/2017 12.00 12.10 11.80 12.00 234,600
03/11/2017 12.20 12.20 12.10 12.10 41,700
02/11/2017 12.30 12.30 12.10 12.20 114,300
01/11/2017 12.30 12.30 12.20 12.20 221,000
31/10/2017 12.30 12.40 12.20 12.30 144,700
30/10/2017 12.50 12.50 12.20 12.30 136,300
27/10/2017 12.20 12.50 12.20 12.40 44,700
25/10/2017 12.30 12.50 12.20 12.20 423,200
24/10/2017 12.40 12.60 12.30 12.50 650,600
20/10/2017 12.60 12.60 12.40 12.50 159,700
Remark : Volume from SET main board.