Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Feb 27, 2017 to May 26, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
10.00 10.40 9.75 10.00 210,468,900
Previous 4 weeks
(27/03/2017 to 26/04/2017)
9.70 10.20 9.55 10.00 350,358,000
Daily Historical Data
26/05/2017 9.70 9.75 9.60 9.65 16,323,300
25/05/2017 9.60 9.70 9.60 9.65 7,179,300
24/05/2017 9.60 9.70 9.55 9.60 15,736,600
23/05/2017 9.70 9.75 9.55 9.60 21,407,600
22/05/2017 9.50 9.80 9.45 9.70 57,854,600
19/05/2017 9.50 9.60 9.35 9.50 69,806,100
18/05/2017 9.65 9.70 9.45 9.55 76,066,300
17/05/2017 9.90 9.95 9.85 9.95 22,563,000
16/05/2017 9.65 9.95 9.65 9.85 18,578,500
15/05/2017 10.00 10.00 9.65 9.70 26,793,300
12/05/2017 9.90 10.10 9.85 10.00 20,405,200
11/05/2017 10.10 10.20 9.85 9.90 29,145,000
09/05/2017 9.90 10.20 9.90 10.20 29,782,100
08/05/2017 9.85 10.10 9.85 9.85 7,543,500
05/05/2017 9.80 10.00 9.75 9.85 8,629,800
04/05/2017 10.00 10.20 9.95 10.10 28,492,300
03/05/2017 10.20 10.30 9.95 10.00 23,713,500
02/05/2017 10.30 10.40 10.20 10.20 23,491,100
28/04/2017 10.10 10.30 10.10 10.30 25,483,800
27/04/2017 10.00 10.20 10.00 10.20 13,782,600
26/04/2017 10.00 10.10 9.95 10.00 9,269,900
25/04/2017 10.10 10.10 9.90 10.00 21,437,300
24/04/2017 10.00 10.20 9.95 10.10 21,866,800
21/04/2017 10.10 10.10 9.90 9.95 21,343,600
20/04/2017 10.00 10.10 9.95 10.10 20,895,300
19/04/2017 9.95 10.00 9.85 10.00 36,016,300
18/04/2017 9.80 10.00 9.80 9.95 23,240,700
17/04/2017 9.80 9.85 9.75 9.85 8,559,100
12/04/2017 9.85 9.90 9.75 9.85 25,165,000
11/04/2017 9.75 9.85 9.75 9.80 7,718,800
10/04/2017 9.70 9.90 9.70 9.80 20,088,100
07/04/2017 9.75 9.80 9.70 9.70 13,515,900
05/04/2017 9.85 9.90 9.75 9.80 11,454,100
04/04/2017 9.85 9.90 9.75 9.85 12,114,000
03/04/2017 9.70 9.85 9.70 9.80 23,062,300
31/03/2017 9.65 9.75 9.65 9.75 10,271,300
30/03/2017 9.65 9.70 9.55 9.70 23,155,400
29/03/2017 9.70 9.75 9.55 9.60 17,637,800
28/03/2017 9.70 9.75 9.60 9.70 15,051,700
27/03/2017 9.70 9.75 9.60 9.70 8,494,600
24/03/2017 9.60 9.70 9.50 9.70 23,704,500
23/03/2017 9.65 9.70 9.60 9.65 10,493,100
22/03/2017 9.65 9.70 9.60 9.65 12,225,600
21/03/2017 9.65 9.75 9.60 9.75 19,008,500
20/03/2017 9.65 9.75 9.60 9.70 19,278,500
17/03/2017 9.65 9.70 9.55 9.65 17,327,200
16/03/2017 9.65 9.75 9.50 9.70 31,241,300
15/03/2017 9.70 9.75 9.55 9.70 52,144,000
14/03/2017 9.70 9.75 9.65 9.75 10,294,000
13/03/2017 9.85 9.85 9.75 9.80 7,101,700
10/03/2017 9.90 9.90 9.65 9.80 20,129,200
09/03/2017 9.75 9.90 9.70 9.90 9,524,700
08/03/2017 9.70 9.75 9.60 9.70 13,558,900
07/03/2017 9.75 9.80 9.70 9.70 6,140,600
06/03/2017 9.75 9.80 9.60 9.75 19,628,600
03/03/2017 9.85 9.90 9.80 9.85 11,421,400
02/03/2017 9.80 9.85 9.75 9.85 9,927,000
01/03/2017 9.80 9.80 9.70 9.80 5,826,600
28/02/2017 9.60 9.85 9.55 9.80 20,708,800
27/02/2017 9.50 9.65 9.50 9.60 8,111,900

 

Remark : Volume from SET main board.