Historical Price

Filter Dates:

From / / To / /

Historical price from Nov 01, 2017 to Dec 12, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2017 to 24/11/2017)
1.80 2.04 1.79 1.86 272,657,000
Previous 4 weeks
(11/10/2017 to 10/11/2017)
1.87 1.89 1.73 1.79 154,642,500
Daily Historical Data
12/12/2017 1.85 1.88 1.66 1.66 27,087,300
08/12/2017 1.83 1.86 1.82 1.86 6,128,500
07/12/2017 1.81 1.83 1.81 1.82 3,627,300
06/12/2017 1.85 1.85 1.81 1.81 9,648,300
04/12/2017 1.85 1.86 1.81 1.82 5,393,300
01/12/2017 1.87 1.89 1.81 1.84 11,013,500
30/11/2017 1.90 1.91 1.84 1.85 8,556,600
29/11/2017 1.86 1.93 1.85 1.90 22,795,100
28/11/2017 1.83 1.87 1.83 1.85 7,882,400
27/11/2017 1.85 1.88 1.79 1.82 9,467,500
24/11/2017 1.94 1.96 1.85 1.86 30,242,400
23/11/2017 1.98 2.04 1.94 1.94 37,149,800
22/11/2017 1.90 2.00 1.90 1.99 33,315,300
21/11/2017 1.93 1.93 1.88 1.89 10,728,300
20/11/2017 2.00 2.02 1.89 1.92 27,472,200
17/11/2017 2.02 2.04 1.98 1.99 41,216,600
16/11/2017 1.83 1.96 1.83 1.96 34,859,900
15/11/2017 1.88 1.92 1.82 1.83 14,976,200
14/11/2017 1.90 1.94 1.88 1.88 36,759,800
13/11/2017 1.80 1.86 1.79 1.86 5,936,500
10/11/2017 1.83 1.84 1.78 1.79 5,429,000
09/11/2017 1.77 1.83 1.77 1.83 6,312,600
08/11/2017 1.80 1.81 1.77 1.77 4,374,700
07/11/2017 1.79 1.82 1.78 1.79 3,237,000
06/11/2017 1.78 1.79 1.77 1.79 2,614,800
03/11/2017 1.81 1.82 1.76 1.78 6,553,000
02/11/2017 1.80 1.83 1.80 1.80 4,966,400
01/11/2017 1.87 1.88 1.80 1.80 20,442,600
Remark : Volume from SET main board.