Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 19, 2017 to Dec 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/11/2017 to 30/11/2017)
6.40 6.40 5.90 6.20 1,387,002,300
Previous 4 weeks
(18/10/2017 to 16/11/2017)
6.55 6.60 6.20 6.35 2,474,716,600
Daily Historical Data
18/12/2017 6.60 6.85 6.55 6.80 187,095,400
15/12/2017 6.65 6.70 6.55 6.55 104,928,800
14/12/2017 6.60 6.70 6.55 6.65 116,842,800
13/12/2017 6.45 6.60 6.45 6.60 159,408,600
12/12/2017 6.45 6.50 6.35 6.45 80,132,400
08/12/2017 6.35 6.50 6.30 6.45 196,005,000
07/12/2017 6.20 6.30 6.20 6.30 65,753,900
06/12/2017 6.20 6.25 6.10 6.25 152,550,700
04/12/2017 6.20 6.20 6.15 6.15 21,549,700
01/12/2017 6.15 6.20 6.15 6.20 49,595,800
30/11/2017 6.25 6.25 6.15 6.20 82,011,600
29/11/2017 6.20 6.30 6.15 6.20 87,476,100
28/11/2017 6.00 6.20 5.95 6.20 235,684,300
27/11/2017 6.00 6.05 5.95 6.00 117,742,000
24/11/2017 6.25 6.25 5.90 6.00 408,940,700
23/11/2017 6.25 6.30 6.20 6.25 77,928,400
22/11/2017 6.30 6.35 6.25 6.25 95,037,400
21/11/2017 6.30 6.35 6.25 6.25 86,480,000
20/11/2017 6.30 6.35 6.25 6.30 102,795,200
17/11/2017 6.40 6.40 6.30 6.30 92,906,600
16/11/2017 6.40 6.50 6.35 6.35 106,169,000
15/11/2017 6.40 6.45 6.35 6.40 81,905,900
14/11/2017 6.35 6.45 6.30 6.40 119,911,700
13/11/2017 6.35 6.45 6.25 6.30 112,647,400
10/11/2017 6.50 6.55 6.35 6.35 149,880,300
09/11/2017 6.50 6.60 6.45 6.50 112,469,700
08/11/2017 6.50 6.55 6.45 6.50 66,702,800
07/11/2017 6.45 6.55 6.40 6.50 97,498,500
06/11/2017 6.45 6.50 6.35 6.45 112,713,200
03/11/2017 6.30 6.45 6.30 6.45 95,330,100
02/11/2017 6.40 6.40 6.25 6.30 82,700,300
01/11/2017 6.50 6.50 6.30 6.40 134,474,900
31/10/2017 6.40 6.55 6.35 6.45 142,812,300
30/10/2017 6.45 6.45 6.30 6.40 127,895,900
27/10/2017 6.55 6.60 6.50 6.50 81,694,700
25/10/2017 6.50 6.50 6.40 6.50 64,210,100
24/10/2017 6.35 6.50 6.25 6.45 96,507,400
20/10/2017 6.40 6.40 6.20 6.30 379,456,800
19/10/2017 6.50 6.50 6.30 6.40 213,035,200
18/10/2017 6.55 6.55 6.45 6.45 96,700,400
17/10/2017 6.60 6.65 6.50 6.50 132,062,400
16/10/2017 6.50 6.70 6.50 6.65 97,386,600
12/10/2017 6.55 6.55 6.45 6.50 159,396,000
11/10/2017 6.45 6.55 6.40 6.50 192,305,400
10/10/2017 6.35 6.45 6.30 6.40 84,341,900
09/10/2017 6.50 6.50 6.30 6.35 111,467,100
06/10/2017 6.40 6.50 6.35 6.50 177,715,000
05/10/2017 6.25 6.40 6.25 6.35 107,953,000
04/10/2017 6.40 6.40 6.25 6.25 89,002,600
03/10/2017 6.40 6.45 6.30 6.40 125,723,900
02/10/2017 6.30 6.50 6.25 6.45 268,831,000
29/09/2017 6.25 6.30 6.15 6.30 90,849,800
28/09/2017 6.25 6.30 6.15 6.25 107,556,800
27/09/2017 6.30 6.35 6.25 6.25 36,283,300
26/09/2017 6.30 6.40 6.25 6.35 126,270,700
25/09/2017 6.20 6.35 6.20 6.35 116,445,500
22/09/2017 6.25 6.30 6.10 6.20 116,468,500
21/09/2017 6.20 6.30 6.20 6.25 56,495,100
20/09/2017 6.35 6.35 6.20 6.20 142,542,100
19/09/2017 6.30 6.35 6.25 6.35 109,992,100
Remark : Volume from SET main board.