Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
6.25 6.50 6.10 6.35 1,185,385,100
Previous 4 weeks
(25/08/2017 to 21/09/2017)
5.70 6.35 5.65 6.25 3,027,593,800
Daily Historical Data
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
18/09/2017 6.25 6.35 6.25 6.35 192,365,600
15/09/2017 6.30 6.30 6.15 6.25 156,526,900
14/09/2017 6.10 6.30 6.10 6.30 157,446,600
13/09/2017 6.10 6.20 6.05 6.10 102,546,300
12/09/2017 6.00 6.10 6.00 6.05 98,770,200
11/09/2017 6.05 6.10 5.95 5.95 111,566,300
08/09/2017 6.20 6.25 6.05 6.05 184,497,700
07/09/2017 6.00 6.15 6.00 6.10 143,373,100
06/09/2017 5.95 6.10 5.90 6.00 261,235,600
05/09/2017 5.85 6.00 5.80 5.95 146,663,600
04/09/2017 5.95 5.95 5.75 5.85 112,974,000
01/09/2017 6.00 6.00 5.90 5.95 54,021,600
31/08/2017 5.95 6.05 5.85 5.95 234,874,400
30/08/2017 5.85 5.95 5.80 5.85 112,969,100
29/08/2017 5.90 6.00 5.80 5.85 221,960,500
28/08/2017 5.75 6.00 5.70 5.90 335,545,900
25/08/2017 5.70 5.75 5.65 5.70 91,227,100
24/08/2017 5.60 5.65 5.55 5.65 28,997,200
23/08/2017 5.55 5.60 5.50 5.60 40,679,200
22/08/2017 5.65 5.70 5.45 5.55 126,521,200
21/08/2017 5.60 5.75 5.60 5.65 154,306,700
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
Remark : Volume from SET main board.