Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 22, 2018 to Apr 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2018 to 02/04/2018)
7.50 7.70 7.15 7.50 965,548,800
Previous 4 weeks
(19/02/2018 to 19/03/2018)
7.50 8.35 7.40 7.55 3,678,888,700
Daily Historical Data
19/04/2018 7.50 7.60 7.40 7.50 148,438,500
18/04/2018 7.30 7.45 7.20 7.45 117,060,100
17/04/2018 7.35 7.35 7.15 7.25 71,464,400
12/04/2018 7.25 7.35 7.15 7.35 71,056,100
11/04/2018 7.30 7.35 7.15 7.25 65,055,200
10/04/2018 7.30 7.35 7.15 7.25 76,168,300
09/04/2018 7.10 7.30 7.05 7.30 83,911,300
05/04/2018 7.10 7.20 7.00 7.10 74,672,500
04/04/2018 7.30 7.30 6.90 7.00 232,744,300
03/04/2018 7.40 7.45 7.20 7.25 116,975,200
02/04/2018 7.45 7.60 7.45 7.50 71,543,800
30/03/2018 7.30 7.50 7.25 7.40 114,831,400
29/03/2018 7.50 7.50 7.15 7.25 211,378,700
28/03/2018 7.50 7.60 7.45 7.45 78,589,800
27/03/2018 7.50 7.60 7.45 7.50 69,934,100
26/03/2018 7.50 7.55 7.45 7.45 40,601,700
23/03/2018 7.45 7.55 7.40 7.50 133,905,500
22/03/2018 7.55 7.70 7.45 7.55 101,493,100
21/03/2018 7.65 7.70 7.55 7.55 66,368,900
20/03/2018 7.50 7.60 7.45 7.60 76,901,800
19/03/2018 7.65 7.65 7.55 7.55 56,542,500
16/03/2018 7.70 7.75 7.60 7.65 101,011,100
15/03/2018 7.70 7.75 7.60 7.70 66,865,800
14/03/2018 7.75 7.85 7.70 7.75 92,372,600
13/03/2018 7.50 7.80 7.45 7.80 256,792,300
12/03/2018 7.60 7.65 7.45 7.50 316,343,800
09/03/2018 7.55 7.60 7.40 7.55 151,984,900
08/03/2018 7.70 7.75 7.45 7.55 257,178,300
07/03/2018 7.80 7.85 7.65 7.65 182,064,300
06/03/2018 8.10 8.15 7.75 7.85 175,097,200
05/03/2018 7.95 8.10 7.90 8.05 117,894,400
02/03/2018 8.10 8.10 7.90 7.95 196,301,300
28/02/2018 8.05 8.25 8.05 8.15 193,075,200
27/02/2018 7.90 8.35 7.85 8.05 427,799,400
26/02/2018 7.70 7.90 7.65 7.85 136,367,200
23/02/2018 7.90 7.90 7.80 7.90 148,721,100
22/02/2018 7.75 7.90 7.70 7.85 199,849,500
21/02/2018 7.65 7.90 7.65 7.75 257,900,900
20/02/2018 7.65 7.75 7.60 7.65 169,440,300
19/02/2018 7.50 7.70 7.45 7.60 175,286,600
16/02/2018 7.45 7.55 7.45 7.50 42,536,800
15/02/2018 7.45 7.50 7.35 7.45 48,808,000
14/02/2018 7.55 7.60 7.35 7.40 228,893,200
13/02/2018 7.50 7.55 7.45 7.50 109,305,600
12/02/2018 7.35 7.40 7.25 7.40 42,593,800
09/02/2018 7.20 7.35 7.15 7.30 98,021,200
08/02/2018 7.25 7.35 7.20 7.25 78,885,400
07/02/2018 7.30 7.35 7.25 7.25 161,934,000
06/02/2018 7.10 7.20 6.95 7.20 369,830,900
05/02/2018 7.25 7.35 7.20 7.30 202,385,000
02/02/2018 7.55 7.60 7.40 7.45 127,897,500
01/02/2018 7.35 7.45 7.30 7.40 94,216,300
31/01/2018 7.30 7.35 7.25 7.35 82,642,600
30/01/2018 7.40 7.40 7.25 7.35 208,517,800
29/01/2018 7.45 7.50 7.40 7.40 104,191,800
26/01/2018 7.40 7.50 7.25 7.40 150,466,200
25/01/2018 7.50 7.60 7.40 7.40 300,007,400
24/01/2018 7.30 7.40 7.30 7.40 45,074,300
23/01/2018 7.30 7.45 7.25 7.35 151,256,500
22/01/2018 7.35 7.35 7.25 7.30 91,637,300
Remark : Volume from SET main board.