Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/04/2018 to 09/05/2018)
6.50 6.75 6.50 6.60 2,497,600
Previous 4 weeks
(23/03/2018 to 24/04/2018)
6.70 6.85 6.30 6.50 6,779,200
Daily Historical Data
23/05/2018 5.45 5.50 5.45 5.45 1,200,900
22/05/2018 5.45 5.50 5.40 5.45 1,818,900
21/05/2018 5.60 5.60 5.35 5.45 2,049,800
18/05/2018 5.50 5.65 5.50 5.55 1,117,100
17/05/2018 5.75 5.85 5.35 5.45 2,444,400
16/05/2018 5.90 5.95 5.75 5.75 1,379,100
15/05/2018 6.25 6.25 5.85 5.95 4,529,400
14/05/2018 6.55 6.65 6.50 6.60 268,700
11/05/2018 6.55 6.60 6.50 6.55 143,100
10/05/2018 6.60 6.70 6.60 6.70 127,500
09/05/2018 6.55 6.75 6.55 6.60 346,100
08/05/2018 6.70 6.70 6.60 6.70 369,600
07/05/2018 6.55 6.70 6.50 6.70 186,300
04/05/2018 6.60 6.65 6.55 6.60 278,800
03/05/2018 6.70 6.70 6.60 6.65 164,100
02/05/2018 6.70 6.75 6.65 6.70 271,600
30/04/2018 6.65 6.70 6.65 6.70 158,500
27/04/2018 6.55 6.70 6.55 6.60 213,800
26/04/2018 6.60 6.65 6.50 6.55 216,100
25/04/2018 6.50 6.65 6.50 6.60 292,700
24/04/2018 6.55 6.60 6.50 6.50 137,800
23/04/2018 6.60 6.60 6.35 6.55 277,000
20/04/2018 6.65 6.65 6.55 6.55 319,100
19/04/2018 6.65 6.70 6.60 6.65 363,600
18/04/2018 6.65 6.65 6.55 6.60 275,800
17/04/2018 6.60 6.70 6.55 6.55 445,900
12/04/2018 6.40 6.55 6.40 6.55 298,000
11/04/2018 6.30 6.55 6.30 6.35 164,500
10/04/2018 6.35 6.35 6.30 6.30 403,100
09/04/2018 6.35 6.45 6.35 6.35 321,100
05/04/2018 6.45 6.45 6.30 6.35 459,900
04/04/2018 6.65 6.70 6.40 6.40 825,800
03/04/2018 6.70 6.70 6.65 6.65 397,600
02/04/2018 6.75 6.80 6.65 6.70 264,800
Remark : Volume from SET main board.