Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
1.56 1.76 1.52 1.56 20,770,700
Previous 4 weeks
(25/08/2017 to 21/09/2017)
1.55 1.64 1.45 1.57 36,111,000
Daily Historical Data
20/10/2017 1.40 1.44 1.40 1.40 375,600
19/10/2017 1.47 1.47 1.39 1.39 169,200
18/10/2017 1.47 1.50 1.43 1.45 157,100
17/10/2017 1.49 1.49 1.45 1.47 102,700
16/10/2017 1.51 1.51 1.49 1.49 21,300
12/10/2017 1.48 1.49 1.46 1.46 143,300
11/10/2017 1.47 1.52 1.46 1.49 280,500
10/10/2017 1.47 1.48 1.45 1.46 383,700
09/10/2017 1.57 1.57 1.48 1.48 1,220,900
06/10/2017 1.58 1.58 1.55 1.55 124,600
05/10/2017 1.56 1.56 1.55 1.56 86,100
04/10/2017 1.58 1.59 1.56 1.56 133,100
03/10/2017 1.65 1.65 1.58 1.58 291,100
02/10/2017 1.71 1.72 1.64 1.64 394,700
29/09/2017 1.67 1.71 1.63 1.70 1,428,300
28/09/2017 1.67 1.76 1.55 1.68 14,119,400
27/09/2017 1.57 1.62 1.53 1.61 3,315,100
26/09/2017 1.52 1.56 1.52 1.56 415,800
25/09/2017 1.55 1.55 1.53 1.53 272,300
22/09/2017 1.56 1.56 1.55 1.55 314,800
21/09/2017 1.57 1.58 1.56 1.57 356,700
20/09/2017 1.58 1.58 1.56 1.57 408,000
19/09/2017 1.58 1.60 1.56 1.58 195,400
18/09/2017 1.59 1.61 1.55 1.58 2,539,500
15/09/2017 1.57 1.58 1.53 1.58 1,504,200
14/09/2017 1.59 1.59 1.56 1.59 1,065,700
13/09/2017 1.56 1.61 1.56 1.57 3,639,100
12/09/2017 1.58 1.58 1.53 1.53 1,269,700
11/09/2017 1.52 1.59 1.52 1.58 1,333,200
08/09/2017 1.57 1.64 1.51 1.52 7,087,200
07/09/2017 1.49 1.62 1.45 1.58 10,994,400
06/09/2017 1.50 1.50 1.46 1.46 525,700
05/09/2017 1.53 1.53 1.48 1.49 464,300
04/09/2017 1.55 1.55 1.51 1.51 473,200
01/09/2017 1.52 1.56 1.52 1.54 439,700
Remark : Volume from SET main board.