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

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
1.75 1.83 1.71 1.80 55,834,300
Previous 4 weeks
(25/08/2017 to 21/09/2017)
1.70 1.77 1.68 1.75 37,707,400
Daily Historical Data
20/10/2017 1.83 1.84 1.82 1.83 1,292,100
19/10/2017 1.87 1.88 1.82 1.83 6,700,200
18/10/2017 1.84 1.86 1.83 1.86 3,173,300
17/10/2017 1.83 1.86 1.83 1.84 2,285,100
16/10/2017 1.83 1.86 1.81 1.83 6,377,100
12/10/2017 1.82 1.83 1.80 1.81 2,054,000
11/10/2017 1.81 1.83 1.81 1.82 3,717,200
10/10/2017 1.82 1.82 1.79 1.81 4,085,000
09/10/2017 1.81 1.82 1.80 1.82 4,437,900
06/10/2017 1.83 1.84 1.80 1.80 6,102,900
05/10/2017 1.78 1.83 1.77 1.80 12,818,600
04/10/2017 1.78 1.79 1.75 1.77 4,191,300
03/10/2017 1.81 1.82 1.77 1.77 8,363,200
02/10/2017 1.77 1.81 1.75 1.80 24,212,200
29/09/2017 1.73 1.73 1.71 1.72 1,577,000
28/09/2017 1.73 1.74 1.72 1.72 870,200
27/09/2017 1.75 1.75 1.72 1.73 1,297,400
26/09/2017 1.74 1.75 1.73 1.74 577,500
25/09/2017 1.75 1.75 1.74 1.74 839,900
22/09/2017 1.75 1.76 1.74 1.74 1,087,000
21/09/2017 1.75 1.76 1.74 1.75 2,175,100
20/09/2017 1.76 1.77 1.74 1.74 3,102,500
19/09/2017 1.73 1.75 1.73 1.74 933,600
18/09/2017 1.74 1.74 1.72 1.73 650,700
15/09/2017 1.74 1.74 1.73 1.73 1,084,600
14/09/2017 1.74 1.74 1.73 1.73 988,700
13/09/2017 1.74 1.75 1.73 1.73 1,272,700
12/09/2017 1.75 1.75 1.72 1.74 556,200
11/09/2017 1.74 1.75 1.73 1.73 857,200
08/09/2017 1.74 1.75 1.73 1.74 1,183,600
07/09/2017 1.75 1.75 1.73 1.73 2,198,600
06/09/2017 1.73 1.77 1.71 1.74 6,238,700
05/09/2017 1.72 1.74 1.71 1.72 2,207,200
04/09/2017 1.73 1.73 1.70 1.71 991,700
01/09/2017 1.72 1.73 1.71 1.72 637,900
Remark : Volume from SET main board.