Historical Price


Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/04/2018 to 07/05/2018)
14.10 14.40 14.10 14.40 106,164,500
Previous 4 weeks
(21/03/2018 to 20/04/2018)
14.70 14.70 13.90 14.10 209,077,400
Daily Historical Data
21/05/2018 14.10 14.30 14.10 14.30 12,042,400
18/05/2018 14.10 14.20 14.10 14.10 9,051,200
17/05/2018 14.20 14.20 14.00 14.10 20,258,000
16/05/2018 14.40 14.50 14.30 14.40 21,692,800
15/05/2018 14.50 14.50 14.40 14.50 9,898,000
14/05/2018 14.40 14.50 14.30 14.50 22,414,200
11/05/2018 14.30 14.40 14.30 14.30 7,086,200
10/05/2018 14.30 14.40 14.20 14.30 10,765,500
09/05/2018 14.30 14.40 14.30 14.30 10,982,800
08/05/2018 14.30 14.40 14.30 14.30 5,852,800
07/05/2018 14.30 14.40 14.30 14.40 6,445,600
04/05/2018 14.40 14.40 14.30 14.30 19,147,500
03/05/2018 14.30 14.40 14.20 14.40 15,518,400
02/05/2018 14.20 14.30 14.20 14.30 8,449,400
30/04/2018 14.30 14.30 14.20 14.20 13,478,800
27/04/2018 14.20 14.30 14.20 14.20 6,394,000
26/04/2018 14.30 14.30 14.20 14.20 4,498,600
25/04/2018 14.30 14.30 14.20 14.30 4,259,600
24/04/2018 14.30 14.30 14.20 14.30 22,497,200
23/04/2018 14.10 14.20 14.10 14.20 5,475,400
20/04/2018 14.20 14.20 14.10 14.10 2,333,200
19/04/2018 14.10 14.20 14.00 14.10 3,278,100
18/04/2018 14.00 14.20 14.00 14.00 7,144,800
17/04/2018 14.00 14.10 13.90 14.00 16,865,100
12/04/2018 14.00 14.00 13.90 14.00 24,821,500
11/04/2018 14.10 14.30 14.00 14.20 16,066,200
10/04/2018 14.20 14.20 14.00 14.10 20,378,700
09/04/2018 14.30 14.40 14.20 14.40 5,605,200
05/04/2018 14.20 14.30 14.10 14.30 11,631,800
04/04/2018 14.30 14.40 14.10 14.20 16,687,000
03/04/2018 14.50 14.50 14.30 14.30 13,643,000
02/04/2018 14.50 14.60 14.40 14.40 8,422,600

Remark : Volume from SET main board.