Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 22, 2017 to Feb 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2018 to 05/02/2018)
7.30 7.60 7.20 7.30 1,466,655,400
Previous 4 weeks
(22/12/2017 to 22/01/2018)
6.90 7.70 6.85 7.30 2,649,986,700
Daily Historical Data
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
19/01/2018 7.20 7.35 7.10 7.35 191,533,600
18/01/2018 7.40 7.50 7.25 7.25 215,431,100
17/01/2018 7.50 7.55 7.35 7.40 174,044,000
16/01/2018 7.65 7.70 7.50 7.55 111,262,300
15/01/2018 7.55 7.70 7.55 7.65 152,192,000
12/01/2018 7.35 7.50 7.30 7.50 156,286,800
11/01/2018 7.25 7.35 7.15 7.35 90,509,200
10/01/2018 7.30 7.40 7.25 7.30 57,474,500
09/01/2018 7.20 7.30 7.15 7.25 111,998,300
08/01/2018 7.35 7.40 7.20 7.20 154,742,900
05/01/2018 7.30 7.40 7.25 7.40 108,527,800
04/01/2018 7.20 7.35 7.20 7.30 201,973,600
03/01/2018 7.10 7.25 7.10 7.20 248,832,200
29/12/2017 6.95 7.05 6.95 7.05 64,439,000
28/12/2017 7.00 7.05 6.90 6.95 87,355,700
27/12/2017 7.05 7.10 6.95 7.00 69,911,600
26/12/2017 6.95 7.05 6.85 7.05 130,434,000
25/12/2017 6.95 7.10 6.95 6.95 157,134,500
22/12/2017 6.90 7.00 6.90 6.95 74,266,300
21/12/2017 6.95 6.95 6.85 6.90 47,961,400
20/12/2017 6.80 6.95 6.75 6.95 151,298,900
19/12/2017 6.80 6.85 6.70 6.80 119,796,000
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
Remark : Volume from SET main board.