Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2017 to May 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
0.84 0.87 0.82 0.84 25,862,200
Previous 4 weeks
(22/03/2017 to 21/04/2017)
0.91 0.95 0.83 0.85 57,750,900
Daily Historical Data
23/05/2017 0.83 0.84 0.83 0.84 1,636,500
22/05/2017 0.83 0.85 0.83 0.84 2,432,700
19/05/2017 0.83 0.83 0.82 0.83 952,800
18/05/2017 0.82 0.83 0.82 0.83 1,288,300
17/05/2017 0.83 0.83 0.82 0.83 989,700
16/05/2017 0.82 0.83 0.81 0.82 1,353,000
15/05/2017 0.83 0.83 0.82 0.82 4,382,200
12/05/2017 0.82 0.83 0.81 0.82 2,031,700
11/05/2017 0.84 0.85 0.82 0.83 3,608,400
09/05/2017 0.85 0.86 0.83 0.84 4,126,300
08/05/2017 0.85 0.86 0.84 0.84 1,063,900
05/05/2017 0.84 0.86 0.83 0.84 5,164,700
04/05/2017 0.84 0.85 0.83 0.83 2,800,400
03/05/2017 0.84 0.86 0.84 0.85 1,127,900
02/05/2017 0.85 0.85 0.84 0.84 209,200
28/04/2017 0.86 0.86 0.84 0.84 1,645,800
27/04/2017 0.85 0.87 0.85 0.85 3,387,300
26/04/2017 0.84 0.87 0.83 0.84 6,860,000
25/04/2017 0.84 0.84 0.82 0.83 2,269,000
24/04/2017 0.84 0.85 0.83 0.84 1,334,000
21/04/2017 0.84 0.85 0.84 0.85 177,700
20/04/2017 0.85 0.85 0.84 0.84 781,200
19/04/2017 0.86 0.86 0.84 0.85 538,100
18/04/2017 0.86 0.86 0.84 0.86 1,205,600
17/04/2017 0.86 0.87 0.84 0.84 2,523,900
12/04/2017 0.84 0.86 0.84 0.85 2,451,700
11/04/2017 0.83 0.84 0.83 0.83 4,859,600
10/04/2017 0.89 0.89 0.85 0.85 5,627,000
07/04/2017 0.89 0.90 0.88 0.89 1,122,700
05/04/2017 0.90 0.90 0.89 0.90 1,469,900
04/04/2017 0.91 0.91 0.90 0.90 917,900
03/04/2017 0.92 0.92 0.90 0.91 2,676,100
31/03/2017 0.90 0.91 0.90 0.91 885,700
30/03/2017 0.91 0.91 0.90 0.90 649,900
29/03/2017 0.92 0.92 0.89 0.90 3,568,600
28/03/2017 0.89 0.91 0.89 0.90 9,173,500
27/03/2017 0.91 0.92 0.89 0.89 3,054,800
24/03/2017 0.92 0.93 0.90 0.91 5,508,500
23/03/2017 0.94 0.95 0.92 0.92 4,653,100
22/03/2017 0.91 0.94 0.91 0.94 5,905,400
21/03/2017 0.91 0.93 0.90 0.91 2,380,600
20/03/2017 0.93 0.93 0.90 0.92 3,980,900
17/03/2017 0.91 0.93 0.91 0.92 2,081,900
16/03/2017 0.92 0.92 0.91 0.92 2,177,100
15/03/2017 0.91 0.93 0.91 0.91 2,925,600
14/03/2017 0.90 0.93 0.90 0.91 3,953,300
13/03/2017 0.93 0.95 0.89 0.90 16,068,700
10/03/2017 0.96 0.96 0.93 0.93 7,992,700
09/03/2017 0.96 0.96 0.94 0.95 5,717,200
08/03/2017 0.95 0.96 0.91 0.96 19,853,900
07/03/2017 0.89 0.95 0.89 0.95 24,840,200
06/03/2017 0.88 0.92 0.88 0.89 5,405,700
03/03/2017 0.88 0.88 0.87 0.87 6,761,700
02/03/2017 0.90 0.91 0.88 0.88 14,605,100
01/03/2017 0.86 0.91 0.85 0.89 26,872,600
28/02/2017 0.84 0.87 0.84 0.84 7,110,700
27/02/2017 0.84 0.84 0.83 0.84 762,700
24/02/2017 0.82 0.84 0.82 0.83 568,800
23/02/2017 0.83 0.83 0.82 0.82 483,300
22/02/2017 0.84 0.84 0.83 0.83 640,400
Remark : Volume from SET main board.