IR Home / Stock Information : Historical Price
Print This Email This
Historical Price
Filter Dates:
From / / To / /

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

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
1.83 2.08 1.81 1.95 385,301,800
Previous 4 weeks
(25/07/2017 to 23/08/2017)
1.52 1.89 1.48 1.83 476,955,800
Daily Historical Data
20/09/2017 1.85 1.89 1.85 1.89 14,474,200
19/09/2017 1.84 1.85 1.82 1.85 11,323,300
18/09/2017 1.96 1.96 1.81 1.86 41,658,300
15/09/2017 1.98 1.98 1.94 1.95 16,674,300
14/09/2017 2.00 2.04 1.98 1.98 24,695,100
13/09/2017 2.02 2.04 1.97 1.99 22,433,400
12/09/2017 1.96 2.02 1.95 2.00 33,673,800
11/09/2017 1.95 1.97 1.93 1.95 10,287,000
08/09/2017 1.94 1.97 1.92 1.93 10,058,600
07/09/2017 1.98 2.00 1.92 1.93 25,723,400
06/09/2017 1.99 2.08 1.95 1.95 71,683,200
05/09/2017 1.88 2.00 1.87 2.00 76,768,500
04/09/2017 1.89 1.91 1.87 1.87 15,137,300
01/09/2017 1.89 1.92 1.88 1.90 26,466,600
31/08/2017 1.85 1.90 1.85 1.87 16,773,700
30/08/2017 1.85 1.88 1.84 1.85 12,205,800
29/08/2017 1.91 1.95 1.81 1.83 41,867,100
28/08/2017 1.90 1.92 1.87 1.90 22,200,500
25/08/2017 1.88 1.98 1.86 1.90 80,164,700
24/08/2017 1.83 1.90 1.83 1.88 22,034,400
23/08/2017 1.86 1.89 1.83 1.83 40,028,300
22/08/2017 1.77 1.89 1.76 1.86 75,342,400
21/08/2017 1.72 1.77 1.72 1.75 8,892,600
18/08/2017 1.75 1.75 1.71 1.72 9,324,000
17/08/2017 1.75 1.79 1.74 1.75 30,808,600
16/08/2017 1.73 1.77 1.71 1.74 19,740,600
15/08/2017 1.68 1.76 1.68 1.73 29,755,900
11/08/2017 1.69 1.73 1.65 1.67 22,777,700
10/08/2017 1.75 1.77 1.66 1.67 26,280,400
09/08/2017 1.70 1.78 1.69 1.76 48,190,100
08/08/2017 1.65 1.69 1.64 1.69 14,247,500
07/08/2017 1.66 1.71 1.63 1.63 44,882,200
04/08/2017 1.58 1.66 1.58 1.66 56,670,200
03/08/2017 1.54 1.58 1.52 1.58 22,293,200
02/08/2017 1.52 1.55 1.52 1.52 8,242,900
01/08/2017 1.50 1.53 1.50 1.51 2,028,100
Remark : Volume from SET main board.