Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 05, 2017 to Mar 30, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(03/03/2017 to 16/03/2017)
0.88 0.96 0.87 0.92 95,696,100
Previous 4 weeks
(02/02/2017 to 02/03/2017)
0.84 0.91 0.82 0.88 67,187,100
Daily Historical Data
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
21/02/2017 0.84 0.84 0.83 0.83 1,439,500
20/02/2017 0.83 0.85 0.83 0.83 788,200
17/02/2017 0.83 0.86 0.82 0.84 5,826,600
16/02/2017 0.83 0.83 0.83 0.83 420,700
15/02/2017 0.82 0.83 0.82 0.83 484,300
14/02/2017 0.83 0.83 0.82 0.82 341,700
10/02/2017 0.83 0.84 0.83 0.83 311,400
09/02/2017 0.83 0.84 0.82 0.83 959,900
08/02/2017 0.83 0.84 0.83 0.83 1,355,200
07/02/2017 0.83 0.84 0.83 0.83 1,190,500
06/02/2017 0.84 0.84 0.83 0.84 800,400
03/02/2017 0.83 0.85 0.83 0.84 709,600
02/02/2017 0.84 0.85 0.83 0.84 1,515,500
01/02/2017 0.84 0.85 0.83 0.83 2,271,400
31/01/2017 0.84 0.84 0.83 0.84 782,000
30/01/2017 0.85 0.85 0.84 0.84 733,600
27/01/2017 0.85 0.86 0.85 0.85 186,500
26/01/2017 0.85 0.86 0.85 0.85 1,072,400
25/01/2017 0.86 0.86 0.85 0.85 669,400
24/01/2017 0.87 0.87 0.85 0.86 2,069,900
23/01/2017 0.84 0.87 0.84 0.85 1,736,100
20/01/2017 0.85 0.85 0.84 0.84 1,092,400
19/01/2017 0.85 0.85 0.83 0.85 1,023,600
18/01/2017 0.85 0.86 0.85 0.85 1,430,200
17/01/2017 0.86 0.86 0.85 0.85 2,872,800
16/01/2017 0.88 0.88 0.86 0.86 1,256,800
13/01/2017 0.87 0.87 0.86 0.87 590,300
12/01/2017 0.87 0.88 0.86 0.86 1,778,400
11/01/2017 0.87 0.88 0.86 0.87 3,537,100
10/01/2017 0.86 0.88 0.86 0.87 4,621,300
09/01/2017 0.85 0.87 0.85 0.85 6,004,600
06/01/2017 0.83 0.85 0.83 0.85 4,620,600
05/01/2017 0.83 0.84 0.82 0.83 7,106,500
Remark : Volume from SET main board.