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

Historical price from Jul 03, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
1.72 1.74 1.65 1.67 11,096,400
Previous 4 weeks
(21/06/2017 to 19/07/2017)
1.81 1.83 1.67 1.71 44,926,600
Daily Historical Data
18/08/2017 1.69 1.69 1.67 1.68 891,300
17/08/2017 1.70 1.70 1.68 1.69 998,400
16/08/2017 1.70 1.70 1.68 1.70 836,100
15/08/2017 1.67 1.72 1.66 1.70 6,876,500
11/08/2017 1.67 1.67 1.64 1.65 3,218,800
10/08/2017 1.66 1.67 1.66 1.66 253,300
09/08/2017 1.67 1.67 1.65 1.66 881,000
08/08/2017 1.68 1.68 1.66 1.67 1,876,400
07/08/2017 1.68 1.68 1.66 1.67 1,476,400
04/08/2017 1.68 1.69 1.67 1.69 1,438,200
03/08/2017 1.69 1.69 1.67 1.67 301,500
02/08/2017 1.69 1.70 1.65 1.68 1,335,500
01/08/2017 1.68 1.69 1.67 1.68 578,200
31/07/2017 1.69 1.70 1.68 1.68 608,500
27/07/2017 1.70 1.71 1.68 1.68 1,301,600
26/07/2017 1.70 1.73 1.69 1.70 3,360,300
25/07/2017 1.70 1.71 1.69 1.69 732,500
24/07/2017 1.69 1.70 1.69 1.69 674,000
21/07/2017 1.71 1.71 1.69 1.69 902,000
20/07/2017 1.72 1.74 1.71 1.71 1,302,300
19/07/2017 1.71 1.73 1.70 1.71 861,300
18/07/2017 1.74 1.74 1.71 1.72 1,246,500
17/07/2017 1.75 1.77 1.72 1.72 5,264,800
14/07/2017 1.71 1.74 1.70 1.73 3,283,300
13/07/2017 1.71 1.72 1.70 1.70 1,218,600
12/07/2017 1.71 1.71 1.70 1.71 788,700
11/07/2017 1.69 1.76 1.68 1.72 5,823,900
07/07/2017 1.69 1.70 1.67 1.69 1,280,900
06/07/2017 1.72 1.72 1.68 1.70 1,548,400
05/07/2017 1.70 1.72 1.70 1.71 1,395,600
04/07/2017 1.72 1.73 1.70 1.72 1,473,900
03/07/2017 1.74 1.74 1.72 1.72 1,136,900
Remark : Volume from SET main board.