Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Apr 28, 2017 to Jul 25, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/06/2017 to 11/07/2017)
10.30 10.30 9.75 9.85 156,599,800
Previous 4 weeks
(30/05/2017 to 26/06/2017)
9.80 10.30 9.55 10.20 291,825,400
Daily Historical Data
25/07/2017 10.00 10.00 9.85 9.90 18,384,900
24/07/2017 9.90 10.00 9.90 9.95 8,457,500
21/07/2017 9.90 9.95 9.85 9.90 5,049,500
20/07/2017 9.80 9.95 9.80 9.85 26,881,100
19/07/2017 9.80 9.85 9.75 9.75 6,387,700
18/07/2017 9.75 9.80 9.75 9.75 14,106,000
17/07/2017 9.90 9.95 9.70 9.75 29,509,300
14/07/2017 9.90 9.95 9.85 9.90 7,298,000
13/07/2017 9.90 10.00 9.80 9.90 26,271,900
12/07/2017 9.85 9.90 9.80 9.85 14,893,400
11/07/2017 9.80 9.90 9.80 9.85 5,693,900
07/07/2017 9.80 9.90 9.75 9.85 11,648,000
06/07/2017 10.00 10.10 9.80 9.90 28,827,400
05/07/2017 10.00 10.00 9.90 10.00 14,431,300
04/07/2017 10.10 10.20 9.95 10.10 21,380,300
03/07/2017 10.10 10.30 10.10 10.10 11,404,300
30/06/2017 10.20 10.30 10.00 10.00 24,645,400
29/06/2017 10.20 10.30 10.20 10.20 19,131,100
28/06/2017 10.20 10.30 10.10 10.20 13,909,000
27/06/2017 10.30 10.30 10.10 10.20 5,529,100
26/06/2017 10.20 10.30 10.10 10.20 11,004,300
23/06/2017 10.00 10.20 9.90 10.20 37,584,700
22/06/2017 10.00 10.10 9.95 10.00 32,929,100
21/06/2017 10.00 10.00 9.95 10.00 3,288,900
20/06/2017 10.00 10.00 9.95 10.00 3,685,400
19/06/2017 9.95 10.00 9.90 10.00 5,818,000
16/06/2017 10.00 10.00 9.90 9.95 14,380,900
15/06/2017 9.95 10.10 9.95 10.00 13,174,800
14/06/2017 9.95 10.00 9.90 9.90 6,693,000
13/06/2017 9.90 10.00 9.90 9.90 8,201,400
12/06/2017 9.90 10.10 9.85 9.95 14,823,000
09/06/2017 9.90 9.95 9.85 9.90 9,474,300
08/06/2017 9.95 10.10 9.85 9.90 15,827,700
07/06/2017 9.95 10.00 9.85 9.95 9,724,900
06/06/2017 10.00 10.10 9.90 9.95 10,496,900
05/06/2017 9.85 10.10 9.85 10.00 31,042,400
02/06/2017 9.75 9.90 9.70 9.80 15,722,200
01/06/2017 9.60 9.80 9.60 9.70 15,457,900
31/05/2017 9.75 9.75 9.55 9.55 22,720,500
30/05/2017 9.80 9.80 9.70 9.70 9,775,100
29/05/2017 9.65 9.80 9.60 9.70 13,501,100
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

 

Remark : Volume from SET main board.