Filter Dates:      From To

Historical price from Jun 28, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
2.66 3.04 2.66 2.98 30,813,700
Previous 4 weeks
(27/07/2017 to 25/08/2017)
3.00 3.00 2.46 2.64 16,400,400
Daily Historical Data
22/09/2017 2.96 3.00 2.92 2.92 411,300
21/09/2017 2.92 2.96 2.90 2.92 264,200
20/09/2017 2.86 2.92 2.86 2.88 449,000
19/09/2017 2.94 2.96 2.90 2.90 451,400
18/09/2017 2.98 3.02 2.90 2.90 5,125,600
15/09/2017 2.96 2.98 2.96 2.96 562,600
14/09/2017 3.00 3.00 2.96 2.96 478,600
13/09/2017 3.00 3.00 2.96 3.00 1,260,600
12/09/2017 3.00 3.02 2.96 2.98 1,110,800
11/09/2017 2.98 3.04 2.98 3.00 4,817,500
08/09/2017 3.00 3.04 2.98 2.98 1,156,300
07/09/2017 2.90 3.04 2.90 3.02 7,309,900
06/09/2017 2.86 3.02 2.86 2.90 7,994,300
05/09/2017 2.84 2.92 2.82 2.84 3,225,200
04/09/2017 2.78 2.86 2.76 2.82 1,457,900
01/09/2017 2.84 2.86 2.78 2.78 1,497,600
31/08/2017 2.74 2.82 2.74 2.80 727,800
30/08/2017 2.78 2.82 2.74 2.74 1,311,800
29/08/2017 2.70 2.90 2.70 2.80 5,542,200
28/08/2017 2.66 2.72 2.66 2.70 590,700
25/08/2017 2.50 2.70 2.50 2.64 1,592,900
24/08/2017 2.56 2.58 2.50 2.50 323,600
23/08/2017 2.62 2.62 2.56 2.56 491,700
22/08/2017 2.62 2.64 2.60 2.60 229,100
21/08/2017 2.58 2.62 2.58 2.60 449,000
18/08/2017 2.52 2.64 2.52 2.58 918,600
17/08/2017 2.46 2.52 2.46 2.50 337,400
16/08/2017 2.50 2.54 2.46 2.46 505,700
15/08/2017 2.62 2.62 2.50 2.50 672,500
11/08/2017 2.74 2.74 2.52 2.56 1,249,600
10/08/2017 2.80 2.80 2.70 2.70 504,800
09/08/2017 2.82 2.84 2.76 2.76 647,600
08/08/2017 2.82 2.86 2.82 2.82 251,900
07/08/2017 2.88 2.88 2.84 2.84 350,800
04/08/2017 2.90 2.94 2.86 2.86 577,700
03/08/2017 2.94 2.98 2.88 2.88 1,139,100
02/08/2017 2.86 2.90 2.86 2.90 2,597,900
01/08/2017 2.88 2.94 2.86 2.88 1,103,900
31/07/2017 2.96 2.96 2.86 2.86 2,254,300
27/07/2017 3.00 3.00 2.96 2.96 202,300
26/07/2017 3.00 3.02 2.98 2.98 326,400
25/07/2017 2.98 3.02 2.98 2.98 238,900
24/07/2017 3.00 3.04 2.98 3.00 1,097,800
21/07/2017 3.04 3.04 3.00 3.00 218,100
20/07/2017 3.06 3.06 3.00 3.02 484,100
19/07/2017 3.00 3.06 2.98 3.04 2,302,400
18/07/2017 3.00 3.08 2.98 2.98 1,965,900
17/07/2017 2.98 3.00 2.98 2.98 423,000
14/07/2017 3.00 3.00 2.98 2.98 68,200
13/07/2017 2.98 3.02 2.98 3.00 276,400
12/07/2017 3.00 3.04 2.98 2.98 1,575,000
11/07/2017 3.02 3.02 2.98 3.00 352,900
07/07/2017 3.00 3.04 2.96 3.00 1,804,400
06/07/2017 3.02 3.04 2.98 3.02 786,500
05/07/2017 3.02 3.04 3.02 3.02 1,818,200
04/07/2017 3.04 3.08 3.02 3.02 959,100
03/07/2017 3.04 3.08 3.04 3.06 366,100
30/06/2017 3.06 3.12 3.02 3.04 1,052,300
29/06/2017 3.10 3.14 3.06 3.06 2,984,800
28/06/2017 3.10 3.12 3.04 3.06 770,300
Remark : Volume from SET main board.