Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
5.20 5.60 5.15 5.50 1,143,188,500
Previous 4 weeks
(21/06/2017 to 19/07/2017)
5.10 5.45 5.05 5.20 1,748,838,900
Daily Historical Data
18/08/2017 5.60 5.60 5.50 5.60 139,965,900
17/08/2017 5.45 5.65 5.40 5.60 177,210,100
16/08/2017 5.40 5.45 5.40 5.45 43,174,600
15/08/2017 5.35 5.45 5.35 5.45 19,012,400
11/08/2017 5.35 5.45 5.30 5.40 87,529,000
10/08/2017 5.40 5.40 5.30 5.35 61,918,700
09/08/2017 5.40 5.40 5.35 5.40 11,705,300
08/08/2017 5.40 5.45 5.35 5.35 42,282,600
07/08/2017 5.45 5.50 5.40 5.40 74,462,300
04/08/2017 5.40 5.50 5.30 5.45 146,829,400
03/08/2017 5.50 5.60 5.45 5.50 60,952,700
02/08/2017 5.45 5.60 5.45 5.55 131,361,300
01/08/2017 5.50 5.50 5.45 5.45 41,755,100
31/07/2017 5.50 5.50 5.35 5.50 137,907,700
27/07/2017 5.40 5.60 5.40 5.50 190,523,600
26/07/2017 5.40 5.50 5.35 5.40 173,331,900
25/07/2017 5.20 5.40 5.20 5.35 119,169,500
24/07/2017 5.20 5.25 5.20 5.25 52,557,200
21/07/2017 5.25 5.30 5.15 5.20 127,782,800
20/07/2017 5.20 5.30 5.15 5.20 107,846,700
19/07/2017 5.25 5.25 5.15 5.20 67,144,000
18/07/2017 5.25 5.30 5.20 5.20 40,447,300
17/07/2017 5.25 5.30 5.25 5.25 26,666,900
14/07/2017 5.30 5.35 5.25 5.25 64,569,600
13/07/2017 5.35 5.40 5.30 5.35 60,444,500
12/07/2017 5.30 5.35 5.20 5.30 70,583,400
11/07/2017 5.20 5.30 5.20 5.25 62,394,700
07/07/2017 5.25 5.30 5.20 5.20 43,570,500
06/07/2017 5.25 5.30 5.20 5.25 73,618,400
05/07/2017 5.30 5.35 5.25 5.30 30,714,000
04/07/2017 5.35 5.40 5.25 5.35 69,340,000
03/07/2017 5.35 5.40 5.30 5.35 34,803,500
30/06/2017 5.30 5.40 5.25 5.35 93,511,500
29/06/2017 5.35 5.45 5.25 5.30 235,174,700
28/06/2017 5.20 5.35 5.20 5.35 147,795,000
27/06/2017 5.30 5.30 5.20 5.25 130,905,700
26/06/2017 5.20 5.35 5.15 5.30 246,936,500
23/06/2017 5.05 5.15 5.05 5.15 123,185,600
22/06/2017 5.10 5.10 5.05 5.05 58,072,200
21/06/2017 5.10 5.15 5.05 5.05 68,960,900
20/06/2017 5.15 5.15 5.10 5.15 40,293,000
19/06/2017 5.10 5.20 5.05 5.10 113,382,600
16/06/2017 5.10 5.10 5.05 5.05 44,604,200
15/06/2017 5.05 5.10 5.05 5.05 40,900,200
14/06/2017 5.10 5.15 5.05 5.05 36,697,700
13/06/2017 5.05 5.15 5.05 5.10 27,330,200
12/06/2017 5.05 5.15 5.00 5.05 91,395,600
09/06/2017 5.05 5.10 5.05 5.05 58,236,200
08/06/2017 5.10 5.10 5.05 5.05 32,286,600
07/06/2017 5.15 5.20 5.05 5.05 93,030,800
06/06/2017 5.15 5.20 5.05 5.15 94,026,400
05/06/2017 5.10 5.15 5.05 5.10 46,401,100
02/06/2017 5.10 5.15 5.10 5.10 43,706,800
01/06/2017 5.15 5.15 5.05 5.15 79,482,000
31/05/2017 5.15 5.15 5.10 5.10 75,507,500
30/05/2017 5.20 5.20 5.10 5.10 25,936,000
29/05/2017 5.15 5.20 5.15 5.20 17,552,300
26/05/2017 5.10 5.20 5.10 5.15 80,509,600
25/05/2017 5.15 5.20 5.10 5.10 70,987,600
24/05/2017 5.10 5.20 5.10 5.20 56,311,100
Remark : Volume from SET main board.