Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.48 1.73 1.39 1.57 7,890,500
Previous 4 weeks
(21/11/2017 to 20/12/2017)
1.48 1.78 1.36 1.42 36,721,900
Daily Historical Data
19/01/2018 1.48 1.50 1.44 1.44 95,900
18/01/2018 1.56 1.56 1.46 1.48 6,100
17/01/2018 1.50 1.51 1.45 1.48 14,500
16/01/2018 1.54 1.54 1.49 1.50 15,100
15/01/2018 1.56 1.56 1.51 1.52 20,000
12/01/2018 1.56 1.57 1.51 1.52 3,000
11/01/2018 1.51 1.54 1.50 1.54 2,000
10/01/2018 1.53 1.53 1.51 1.52 2,000
09/01/2018 1.52 1.59 1.51 1.54 81,200
08/01/2018 1.51 1.57 1.51 1.51 58,200
05/01/2018 1.56 1.57 1.54 1.57 4,100
04/01/2018 1.62 1.65 1.57 1.57 54,500
03/01/2018 1.71 1.71 1.63 1.63 127,900
29/12/2017 1.60 1.73 1.60 1.68 2,695,900
28/12/2017 1.55 1.65 1.55 1.65 1,856,400
27/12/2017 1.50 1.56 1.50 1.55 1,279,300
26/12/2017 1.48 1.54 1.45 1.50 424,400
25/12/2017 1.45 1.51 1.43 1.48 212,600
22/12/2017 1.39 1.60 1.39 1.44 1,093,500
21/12/2017 1.48 1.48 1.41 1.43 141,900
20/12/2017 1.45 1.45 1.41 1.42 71,000
19/12/2017 1.38 1.49 1.37 1.44 152,500
18/12/2017 1.36 1.45 1.36 1.38 6,800
15/12/2017 1.39 1.39 1.36 1.38 74,300
14/12/2017 1.40 1.42 1.38 1.41 105,600
13/12/2017 1.42 1.44 1.40 1.42 93,200
12/12/2017 1.45 1.45 1.44 1.44 9,200
08/12/2017 1.44 1.47 1.42 1.43 49,300
07/12/2017 1.44 1.47 1.44 1.44 102,300
06/12/2017 1.50 1.50 1.44 1.45 178,600
04/12/2017 1.47 1.59 1.46 1.50 769,700
01/12/2017 1.59 1.59 1.40 1.40 354,600
Remark : Volume from SET main board.