Email This
Print This
Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2017 to 29/09/2017)
10.60 11.50 10.40 11.10 4,621,300
Previous 4 weeks
(21/08/2017 to 15/09/2017)
11.10 11.70 9.60 10.50 15,469,000
Daily Historical Data
16/10/2017 11.90 12.20 11.80 11.80 334,900
12/10/2017 11.80 11.80 11.60 11.80 193,800
11/10/2017 11.80 12.50 11.50 11.80 1,309,100
10/10/2017 12.00 12.00 11.80 11.80 102,800
09/10/2017 11.60 12.00 11.60 12.00 778,100
06/10/2017 11.40 12.20 11.30 11.60 3,533,100
05/10/2017 11.30 11.50 11.20 11.30 249,400
04/10/2017 11.10 11.40 11.10 11.30 245,000
03/10/2017 11.40 11.40 11.10 11.30 275,300
02/10/2017 11.20 11.50 11.10 11.40 817,600
29/09/2017 11.10 11.20 11.00 11.10 287,000
28/09/2017 11.30 11.30 11.00 11.10 228,900
27/09/2017 11.20 11.50 11.10 11.20 391,000
26/09/2017 10.80 11.40 10.70 11.20 1,608,200
25/09/2017 10.70 10.80 10.70 10.80 213,200
22/09/2017 10.80 10.80 10.60 10.80 219,300
21/09/2017 10.60 11.00 10.60 10.70 678,800
20/09/2017 10.50 10.70 10.50 10.70 283,600
19/09/2017 10.60 10.60 10.40 10.60 400,700
18/09/2017 10.60 10.60 10.40 10.60 310,600
15/09/2017 10.50 10.60 10.40 10.50 236,800
14/09/2017 10.20 10.50 10.20 10.50 317,300
13/09/2017 10.40 10.60 10.00 10.30 651,900
12/09/2017 10.20 11.00 10.00 10.30 3,029,300
11/09/2017 9.90 10.20 9.80 10.20 549,800
08/09/2017 10.10 10.10 9.85 9.85 960,400
07/09/2017 9.80 10.40 9.80 10.00 1,969,800
06/09/2017 9.95 10.00 9.60 9.85 1,176,400
05/09/2017 10.20 10.20 9.95 9.95 553,900
04/09/2017 10.10 10.30 9.95 10.10 750,200
01/09/2017 10.10 10.10 10.00 10.00 120,200
Remark : Volume from SET main board.