Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 26, 2018

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
1.54 1.77 1.20 1.61 2,149,200
Previous 4 weeks
(26/02/2018 to 26/03/2018)
1.41 1.69 1.35 1.59 2,937,500
Daily Historical Data
26/04/2018 1.58 1.58 1.58 1.58 50,000
25/04/2018 1.57 1.65 1.57 1.65 9,200
24/04/2018 1.56 1.67 1.56 1.65 2,800
23/04/2018 1.55 1.55 1.55 1.55 100
20/04/2018 1.55 1.55 1.55 1.55 5,100
19/04/2018 1.63 1.63 1.54 1.60 900
18/04/2018 1.52 1.66 1.52 1.66 35,700
17/04/2018 1.52 1.60 1.50 1.57 8,900
12/04/2018 1.56 1.56 1.51 1.55 300
11/04/2018 1.58 1.61 1.58 1.59 900
10/04/2018 1.55 1.65 1.55 1.61 195,100
09/04/2018 1.48 1.62 1.48 1.52 4,200
05/04/2018 1.56 1.59 1.20 1.58 45,600
04/04/2018 1.73 1.73 1.60 1.60 148,300
03/04/2018 1.62 1.66 1.60 1.60 17,300
02/04/2018 1.75 1.75 1.66 1.67 21,900
30/03/2018 1.77 1.77 1.62 1.71 309,500
29/03/2018 1.63 1.69 1.63 1.69 381,700
28/03/2018 1.60 1.66 1.60 1.63 364,400
27/03/2018 1.54 1.65 1.54 1.62 661,200
26/03/2018 1.62 1.62 1.59 1.59 500
23/03/2018 1.58 1.69 1.56 1.56 1,063,700
22/03/2018 1.55 1.64 1.54 1.57 196,500
21/03/2018 1.58 1.62 1.53 1.55 598,100
20/03/2018 1.47 1.55 1.47 1.54 286,200
19/03/2018 1.51 1.51 1.50 1.51 39,100
16/03/2018 1.51 1.60 1.51 1.53 120,100
15/03/2018 1.49 1.57 1.47 1.51 194,300
14/03/2018 1.47 1.56 1.47 1.52 15,900
13/03/2018 1.41 1.56 1.41 1.50 222,300
12/03/2018 1.35 1.40 1.35 1.40 12,100
09/03/2018 1.37 1.39 1.37 1.37 13,500
08/03/2018 1.38 1.43 1.38 1.38 700
07/03/2018 1.44 1.44 1.38 1.38 21,700
06/03/2018 1.39 1.43 1.39 1.39 40,500
05/03/2018 1.39 1.42 1.39 1.40 34,500
02/03/2018 1.38 1.41 1.38 1.41 200
Remark : Volume from SET main board.