Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 22, 2017

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/07/2017 to 07/08/2017)
1.53 1.66 1.51 1.55 36,749,400
Previous 4 weeks
(23/06/2017 to 21/07/2017)
1.50 2.24 1.48 1.55 415,017,800
Daily Historical Data
22/08/2017 1.60 1.64 1.55 1.59 3,955,100
21/08/2017 1.48 1.66 1.45 1.58 12,928,700
18/08/2017 1.42 1.55 1.40 1.48 6,002,200
17/08/2017 1.32 1.60 1.29 1.45 7,225,500
16/08/2017 1.34 1.35 1.30 1.31 619,000
15/08/2017 1.41 1.41 1.35 1.36 240,800
11/08/2017 1.46 1.47 1.10 1.36 489,900
10/08/2017 1.52 1.53 1.46 1.46 383,800
09/08/2017 1.55 1.55 1.51 1.51 678,900
08/08/2017 1.54 1.57 1.54 1.54 598,200
07/08/2017 1.53 1.61 1.53 1.55 1,698,300
04/08/2017 1.60 1.61 1.54 1.54 1,538,400
03/08/2017 1.61 1.62 1.56 1.60 1,484,000
02/08/2017 1.63 1.64 1.58 1.60 2,686,700
01/08/2017 1.58 1.66 1.56 1.61 6,744,700
31/07/2017 1.55 1.58 1.54 1.58 1,370,800
27/07/2017 1.54 1.60 1.51 1.56 4,196,200
26/07/2017 1.55 1.58 1.54 1.55 2,972,900
25/07/2017 1.56 1.59 1.52 1.54 3,832,800
24/07/2017 1.53 1.61 1.53 1.54 10,224,600
21/07/2017 1.75 1.76 1.55 1.55 5,199,900
20/07/2017 1.76 1.82 1.73 1.75 9,203,100
19/07/2017 1.78 1.83 1.72 1.74 7,435,600
18/07/2017 1.81 1.83 1.75 1.77 8,618,200
17/07/2017 1.89 1.92 1.79 1.79 17,276,200
14/07/2017 1.85 1.98 1.82 1.83 33,145,800
13/07/2017 1.91 1.94 1.83 1.83 21,161,700
12/07/2017 1.74 2.04 1.74 1.91 54,467,800
11/07/2017 1.85 1.86 1.70 1.71 5,224,500
07/07/2017 1.93 1.99 1.86 1.86 14,892,000
06/07/2017 1.96 1.97 1.87 1.93 15,085,000
05/07/2017 1.92 2.18 1.90 2.00 51,510,700
04/07/2017 2.02 2.02 1.81 1.87 13,929,800
03/07/2017 2.08 2.20 1.98 2.02 31,897,900
Remark : Volume from SET main board.