Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
5.15 5.20 5.05 5.05 566,165,700
Previous 4 weeks
(27/04/2017 to 26/05/2017)
5.60 5.70 4.98 5.15 2,133,310,000
Daily Historical Data
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
23/05/2017 5.10 5.15 5.05 5.10 83,236,000
22/05/2017 5.10 5.15 5.10 5.10 29,083,700
19/05/2017 5.05 5.15 5.00 5.10 103,561,300
18/05/2017 5.00 5.05 5.00 5.05 37,752,200
17/05/2017 5.05 5.10 4.98 5.05 231,058,400
16/05/2017 5.10 5.15 5.05 5.15 95,691,400
15/05/2017 5.15 5.15 4.98 5.05 321,628,400
12/05/2017 5.45 5.50 5.25 5.25 132,365,800
11/05/2017 5.45 5.50 5.35 5.40 69,383,700
09/05/2017 5.60 5.60 5.40 5.45 107,368,900
08/05/2017 5.60 5.65 5.55 5.60 44,256,700
05/05/2017 5.65 5.65 5.50 5.60 74,931,200
04/05/2017 5.55 5.70 5.55 5.65 88,883,500
03/05/2017 5.55 5.60 5.50 5.55 89,628,500
02/05/2017 5.60 5.65 5.55 5.60 42,729,800
28/04/2017 5.70 5.70 5.50 5.60 201,348,500
27/04/2017 5.60 5.70 5.55 5.70 172,593,700
26/04/2017 5.45 5.60 5.40 5.60 235,454,200
25/04/2017 5.30 5.50 5.30 5.45 201,634,700
24/04/2017 5.35 5.40 5.30 5.30 77,941,900
21/04/2017 5.30 5.40 5.20 5.35 218,443,400
20/04/2017 5.25 5.30 5.20 5.25 82,942,400
19/04/2017 5.20 5.30 5.15 5.25 94,315,000
18/04/2017 5.25 5.25 5.20 5.20 37,188,900
17/04/2017 5.20 5.25 5.15 5.20 36,618,700
12/04/2017 5.20 5.25 5.15 5.20 60,391,500
11/04/2017 5.25 5.25 5.20 5.25 27,952,300
10/04/2017 5.20 5.25 5.15 5.20 32,787,600
07/04/2017 5.25 5.25 5.15 5.25 48,477,400
05/04/2017 5.20 5.25 5.15 5.20 81,533,200
04/04/2017 5.20 5.30 5.15 5.20 152,882,100
03/04/2017 5.15 5.25 5.10 5.15 96,997,200
31/03/2017 5.10 5.20 5.10 5.15 88,321,400
30/03/2017 5.15 5.15 5.05 5.05 99,643,600
29/03/2017 5.15 5.20 5.10 5.15 51,524,900
28/03/2017 5.15 5.20 5.10 5.15 62,261,800
27/03/2017 5.20 5.20 5.10 5.15 46,122,200
Remark : Volume from SET main board.