Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 22, 2017

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
1.53 1.66 1.48 1.52 183,500
Previous 4 weeks
(21/03/2017 to 20/04/2017)
1.49 1.64 1.42 1.57 864,500
Daily Historical Data
22/05/2017 1.50 1.55 1.50 1.55 300
19/05/2017 1.50 1.58 1.50 1.56 1,200
18/05/2017 1.50 1.57 1.50 1.57 11,100
17/05/2017 1.48 1.56 1.48 1.56 14,500
16/05/2017 1.46 1.56 1.46 1.56 116,500
15/05/2017 1.46 1.49 1.46 1.49 200
12/05/2017 1.45 1.54 1.45 1.54 5,300
11/05/2017 1.51 1.51 1.51 1.51 200
09/05/2017 1.54 1.54 1.51 1.53 1,300
08/05/2017 1.52 1.52 1.52 1.52 100
05/05/2017 1.53 1.53 1.51 1.52 6,100
04/05/2017 1.63 1.66 1.54 1.54 124,900
03/05/2017 1.50 1.50 1.50 1.50 100
02/05/2017 1.52 1.52 1.51 1.51 300
28/04/2017 1.51 1.51 1.51 1.51 100
27/04/2017 1.55 1.57 1.53 1.57 13,900
26/04/2017 1.53 1.54 1.48 1.54 4,600
25/04/2017 1.50 1.50 1.49 1.49 2,400
24/04/2017 1.54 1.54 1.48 1.49 29,000
21/04/2017 1.53 1.57 1.52 1.57 2,100
20/04/2017 1.60 1.60 1.57 1.57 500
19/04/2017 1.61 1.61 1.54 1.56 3,000
18/04/2017 1.58 1.62 1.57 1.61 31,600
17/04/2017 1.56 1.64 1.56 1.59 173,800
12/04/2017 1.48 1.63 1.48 1.56 230,300
11/04/2017 1.56 1.56 1.50 1.55 1,700
10/04/2017 1.52 1.53 1.52 1.53 4,600
07/04/2017 1.45 1.58 1.45 1.51 170,000
05/04/2017 1.48 1.49 1.44 1.49 38,300
04/04/2017 1.47 1.48 1.44 1.48 48,300
03/04/2017 1.44 1.50 1.44 1.45 21,500
Remark : Volume from SET main board.