Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2018 to 02/02/2018)
7.75 7.90 7.60 7.65 12,465,100
Previous 4 weeks
(21/12/2017 to 19/01/2018)
7.45 8.05 7.25 7.75 46,898,800
Daily Historical Data
16/02/2018 7.35 7.35 7.30 7.30 424,700
15/02/2018 7.45 7.50 7.25 7.30 980,000
14/02/2018 7.45 7.45 7.40 7.45 160,000
13/02/2018 7.40 7.55 7.40 7.45 724,500
12/02/2018 7.35 7.40 7.30 7.40 244,600
09/02/2018 7.30 7.45 7.30 7.35 867,800
08/02/2018 7.35 7.45 7.35 7.35 916,600
07/02/2018 7.40 7.50 7.35 7.40 803,500
06/02/2018 7.40 7.45 7.30 7.40 1,989,400
05/02/2018 7.60 7.60 7.50 7.50 1,088,000
02/02/2018 7.70 7.75 7.65 7.65 1,197,500
01/02/2018 7.75 7.75 7.65 7.65 1,697,400
31/01/2018 7.70 7.90 7.70 7.70 2,179,800
30/01/2018 7.75 7.80 7.70 7.70 893,200
29/01/2018 7.65 7.75 7.65 7.75 788,500
26/01/2018 7.70 7.75 7.65 7.65 816,000
25/01/2018 7.85 7.85 7.70 7.70 1,029,900
24/01/2018 7.70 7.75 7.70 7.75 602,500
23/01/2018 7.65 7.80 7.60 7.70 1,077,700
22/01/2018 7.75 7.80 7.60 7.65 2,182,600
19/01/2018 7.90 8.05 7.75 7.75 6,565,600
18/01/2018 7.75 7.90 7.75 7.90 4,754,600
17/01/2018 7.60 7.85 7.60 7.70 2,261,100
16/01/2018 7.65 7.75 7.60 7.60 1,025,500
15/01/2018 7.75 7.90 7.60 7.60 1,543,100
12/01/2018 7.60 7.75 7.60 7.75 838,600
11/01/2018 7.70 7.75 7.60 7.65 1,344,700
10/01/2018 7.85 7.85 7.70 7.80 1,144,100
09/01/2018 7.85 7.95 7.75 7.90 3,017,600
08/01/2018 7.55 7.90 7.55 7.90 8,833,600
05/01/2018 7.35 7.35 7.30 7.30 1,561,800
04/01/2018 7.25 7.40 7.25 7.30 1,430,800
03/01/2018 7.40 7.40 7.25 7.25 3,375,200
Remark : Volume from SET main board.