Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 31, 2017 to Apr 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
5.15 5.30 5.05 5.20 740,511,200
Previous 4 weeks
(01/03/2017 to 28/03/2017)
4.98 5.25 4.88 5.15 1,800,287,500
Daily Historical Data
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
24/03/2017 5.15 5.20 5.05 5.20 83,075,200
23/03/2017 5.20 5.20 5.15 5.15 29,787,400
22/03/2017 5.15 5.20 5.10 5.15 46,941,500
21/03/2017 5.15 5.20 5.10 5.20 67,684,600
20/03/2017 5.25 5.25 5.15 5.15 84,947,800
17/03/2017 5.25 5.25 5.10 5.20 232,619,100
16/03/2017 4.94 5.25 4.94 5.25 319,802,900
15/03/2017 4.92 4.94 4.88 4.90 137,169,100
14/03/2017 4.92 4.96 4.90 4.94 54,442,200
13/03/2017 4.92 4.96 4.92 4.94 58,586,300
10/03/2017 4.96 4.98 4.90 4.94 67,365,800
09/03/2017 4.92 4.98 4.92 4.94 34,079,000
08/03/2017 4.94 4.96 4.90 4.94 90,452,400
07/03/2017 4.92 4.98 4.92 4.94 54,956,300
06/03/2017 4.98 5.00 4.90 4.92 144,785,400
03/03/2017 5.00 5.05 4.98 5.00 57,031,600
02/03/2017 4.98 5.05 4.96 5.05 80,558,400
01/03/2017 4.98 5.00 4.94 4.98 47,618,500
28/02/2017 5.00 5.05 4.96 4.96 81,121,600
27/02/2017 5.00 5.05 4.96 5.00 139,043,400
24/02/2017 5.25 5.25 5.15 5.20 116,061,900
23/02/2017 5.20 5.25 5.15 5.25 58,224,800
22/02/2017 5.25 5.25 5.15 5.20 82,358,100
21/02/2017 5.25 5.30 5.20 5.25 68,817,700
20/02/2017 5.20 5.25 5.15 5.25 106,819,000
17/02/2017 5.20 5.20 5.15 5.15 72,258,800
16/02/2017 5.15 5.20 5.10 5.15 104,236,700
15/02/2017 5.30 5.30 5.10 5.10 318,053,900
14/02/2017 5.35 5.35 5.25 5.30 89,889,700
10/02/2017 5.30 5.35 5.25 5.30 89,415,700
09/02/2017 5.30 5.35 5.25 5.30 96,065,800
08/02/2017 5.25 5.40 5.25 5.25 211,341,400
07/02/2017 5.30 5.35 5.20 5.30 77,100,300
06/02/2017 5.40 5.40 5.25 5.30 131,815,200
03/02/2017 5.20 5.35 5.15 5.30 118,061,000
02/02/2017 5.20 5.30 5.15 5.15 93,923,300
01/02/2017 5.15 5.20 5.10 5.20 84,680,900
31/01/2017 5.25 5.30 5.10 5.20 122,412,900
Remark : Volume from SET main board.