Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Nov 28, 2017 to Feb 23, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
11.50 12.20 10.70 10.90 879,734,600
Previous 4 weeks
(28/12/2017 to 26/01/2018)
10.80 12.00 10.40 11.50 833,123,600
Daily Historical Data
23/02/2018 10.90 11.00 10.90 11.00 15,100,200
22/02/2018 11.00 11.10 10.90 10.90 26,127,000
21/02/2018 11.10 11.10 10.90 11.00 25,113,900
20/02/2018 11.00 11.10 10.90 11.00 31,351,200
19/02/2018 11.00 11.00 10.90 10.90 21,365,100
16/02/2018 10.90 11.00 10.80 11.00 18,517,100
15/02/2018 11.00 11.10 10.90 10.90 14,577,500
14/02/2018 10.90 11.00 10.80 11.00 43,119,900
13/02/2018 11.00 11.10 10.90 10.90 36,838,800
12/02/2018 10.80 11.00 10.80 10.90 25,002,400
09/02/2018 10.80 10.90 10.70 10.90 48,438,700
08/02/2018 10.90 11.10 10.80 11.00 39,351,300
07/02/2018 11.00 11.10 10.80 10.90 74,478,100
06/02/2018 10.90 11.00 10.70 10.80 172,884,200
05/02/2018 11.10 11.20 10.90 11.20 283,055,700
02/02/2018 11.90 12.20 11.60 11.80 107,379,000
01/02/2018 11.60 12.00 11.60 11.80 79,828,500
31/01/2018 11.40 11.70 11.40 11.60 36,795,000
30/01/2018 11.50 11.60 11.30 11.50 24,157,000
29/01/2018 11.50 11.70 11.50 11.60 13,367,100
26/01/2018 11.50 11.70 11.40 11.50 33,188,000
25/01/2018 11.80 11.80 11.50 11.50 22,902,900
24/01/2018 11.50 11.80 11.30 11.70 51,606,000
23/01/2018 11.70 11.80 11.50 11.50 22,481,400
22/01/2018 11.60 11.80 11.60 11.70 22,649,200
19/01/2018 11.50 11.80 11.40 11.60 46,860,000
18/01/2018 11.80 11.90 11.30 11.40 110,640,800
17/01/2018 11.30 12.00 11.30 11.90 118,289,700
16/01/2018 11.00 11.30 10.80 11.10 62,805,900
15/01/2018 10.80 11.10 10.80 10.90 37,171,200
12/01/2018 10.60 10.90 10.60 10.80 49,363,000
11/01/2018 10.60 10.70 10.50 10.60 35,680,800
10/01/2018 10.70 10.80 10.60 10.70 7,404,100
09/01/2018 10.60 10.80 10.50 10.70 29,113,700
08/01/2018 10.60 10.80 10.60 10.60 29,338,200
05/01/2018 10.60 10.80 10.50 10.60 45,075,100
04/01/2018 10.50 10.80 10.40 10.50 36,835,900
03/01/2018 10.50 10.60 10.40 10.60 25,601,200
29/12/2017 10.50 10.60 10.40 10.50 15,482,300
28/12/2017 10.80 10.80 10.40 10.40 30,634,200
27/12/2017 10.60 10.70 10.50 10.70 15,155,500
26/12/2017 10.50 10.60 10.40 10.60 17,548,900
25/12/2017 10.40 10.60 10.30 10.40 26,024,300
22/12/2017 10.30 10.40 10.30 10.30 11,393,700
21/12/2017 10.30 10.40 10.30 10.30 13,895,900
20/12/2017 10.30 10.50 10.30 10.40 10,028,100
19/12/2017 10.40 10.40 10.30 10.40 10,541,500
18/12/2017 10.30 10.40 10.20 10.40 11,259,400
15/12/2017 10.30 10.40 10.20 10.30 20,451,700
14/12/2017 10.30 10.40 10.30 10.30 17,715,400
13/12/2017 10.40 10.40 10.20 10.30 17,510,600
12/12/2017 10.30 10.40 10.20 10.40 23,800,700
08/12/2017 10.30 10.40 10.20 10.30 25,636,500
07/12/2017 10.30 10.40 10.20 10.40 40,738,100
06/12/2017 10.30 10.40 10.20 10.30 35,595,400
04/12/2017 10.40 10.50 10.30 10.30 14,767,000
01/12/2017 10.50 10.50 10.30 10.40 20,746,000
30/11/2017 10.40 10.60 10.30 10.50 44,470,200
29/11/2017 10.40 10.40 10.20 10.30 44,519,100
28/11/2017 10.30 10.40 10.20 10.30 50,204,100

 

Remark : Volume from SET main board.