En
Print This
Email This
Historical Price
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2017 to 03/01/2018)
1.69 1.88 1.65 1.70 62,857,200
Previous 4 weeks
(17/11/2017 to 18/12/2017)
1.63 1.73 1.60 1.68 34,894,900
Daily Historical Data
17/01/2018 2.04 2.06 2.02 2.04 2,592,400
16/01/2018 2.06 2.06 2.02 2.04 4,801,800
15/01/2018 2.04 2.06 2.00 2.06 8,261,200
12/01/2018 2.06 2.06 2.02 2.04 10,518,800
11/01/2018 2.06 2.08 2.02 2.02 17,334,500
10/01/2018 2.02 2.04 2.00 2.04 6,237,900
09/01/2018 2.06 2.08 2.00 2.04 51,189,500
08/01/2018 1.78 2.12 1.78 2.00 132,392,000
05/01/2018 1.72 1.80 1.72 1.77 12,135,300
04/01/2018 1.70 1.73 1.70 1.71 2,854,900
03/01/2018 1.75 1.77 1.70 1.70 4,640,000
29/12/2017 1.79 1.80 1.75 1.75 3,545,700
28/12/2017 1.79 1.82 1.78 1.79 6,462,000
27/12/2017 1.85 1.88 1.78 1.78 21,401,600
26/12/2017 1.76 1.76 1.73 1.76 1,668,600
25/12/2017 1.77 1.79 1.74 1.74 3,415,400
22/12/2017 1.73 1.76 1.71 1.76 4,625,800
21/12/2017 1.76 1.76 1.71 1.72 3,104,100
20/12/2017 1.76 1.79 1.74 1.74 12,041,300
19/12/2017 1.69 1.70 1.65 1.69 1,952,700
18/12/2017 1.70 1.70 1.68 1.68 571,100
15/12/2017 1.69 1.69 1.67 1.68 562,600
14/12/2017 1.68 1.71 1.67 1.67 1,745,900
13/12/2017 1.70 1.71 1.67 1.67 1,741,700
12/12/2017 1.66 1.68 1.66 1.67 3,306,400
08/12/2017 1.70 1.73 1.66 1.66 6,105,100
07/12/2017 1.65 1.69 1.64 1.67 3,270,500
06/12/2017 1.64 1.65 1.61 1.64 1,618,700
04/12/2017 1.63 1.64 1.63 1.64 362,900
01/12/2017 1.62 1.64 1.62 1.63 577,400
Remark : Volume from SET main board.