Filter Dates:      From To

Historical price from Sep 18, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
2.54 2.80 2.52 2.64 4,590,300
Previous 4 weeks
(17/10/2017 to 15/11/2017)
2.86 2.90 2.48 2.52 6,844,200
Daily Historical Data
15/12/2017 2.58 2.60 2.56 2.56 175,000
14/12/2017 2.58 2.60 2.58 2.60 82,700
13/12/2017 2.56 2.62 2.56 2.56 224,800
12/12/2017 2.60 2.64 2.54 2.54 451,400
08/12/2017 2.60 2.66 2.56 2.56 219,100
07/12/2017 2.64 2.64 2.60 2.60 135,000
06/12/2017 2.64 2.68 2.60 2.62 246,600
04/12/2017 2.64 2.68 2.62 2.62 489,900
01/12/2017 2.62 2.64 2.62 2.62 137,700
30/11/2017 2.64 2.68 2.62 2.62 382,200
29/11/2017 2.60 2.68 2.60 2.64 280,000
28/11/2017 2.62 2.70 2.60 2.60 653,400
27/11/2017 2.62 2.74 2.60 2.62 257,400
24/11/2017 2.68 2.68 2.64 2.64 112,000
23/11/2017 2.78 2.78 2.64 2.68 294,500
22/11/2017 2.70 2.80 2.70 2.74 649,300
21/11/2017 2.66 2.74 2.64 2.66 736,200
20/11/2017 2.56 2.72 2.56 2.66 1,346,400
17/11/2017 2.54 2.56 2.54 2.56 234,600
16/11/2017 2.54 2.58 2.52 2.54 26,500
15/11/2017 2.54 2.58 2.52 2.52 260,200
14/11/2017 2.56 2.60 2.54 2.54 156,500
13/11/2017 2.60 2.60 2.48 2.56 1,713,800
10/11/2017 2.70 2.70 2.68 2.68 176,900
09/11/2017 2.70 2.82 2.70 2.70 594,500
08/11/2017 2.70 2.72 2.70 2.70 80,000
07/11/2017 2.70 2.76 2.70 2.70 282,000
06/11/2017 2.70 2.74 2.70 2.72 35,400
03/11/2017 2.70 2.74 2.70 2.70 294,800
02/11/2017 2.70 2.74 2.68 2.72 48,600
01/11/2017 2.72 2.74 2.70 2.74 77,500
31/10/2017 2.74 2.74 2.72 2.74 83,500
30/10/2017 2.72 2.74 2.72 2.74 178,800
27/10/2017 2.76 2.76 2.72 2.74 67,100
25/10/2017 2.74 2.76 2.72 2.72 187,500
24/10/2017 2.72 2.78 2.72 2.74 223,000
20/10/2017 2.76 2.76 2.68 2.76 1,280,100
19/10/2017 2.86 2.86 2.76 2.78 387,700
18/10/2017 2.84 2.84 2.82 2.82 201,400
17/10/2017 2.86 2.90 2.84 2.84 514,900
16/10/2017 2.84 2.86 2.84 2.84 85,400
12/10/2017 2.88 2.88 2.84 2.84 351,100
11/10/2017 2.88 2.88 2.86 2.86 92,900
10/10/2017 2.86 2.90 2.86 2.86 314,500
09/10/2017 2.90 2.92 2.86 2.86 788,200
06/10/2017 2.92 2.92 2.88 2.88 369,200
05/10/2017 2.96 2.96 2.90 2.92 26,100
04/10/2017 2.92 2.92 2.90 2.92 210,700
03/10/2017 2.88 3.00 2.88 2.92 439,000
02/10/2017 2.88 2.90 2.88 2.90 389,400
29/09/2017 2.88 2.92 2.88 2.88 925,000
28/09/2017 2.92 2.94 2.88 2.90 384,900
27/09/2017 2.92 2.94 2.90 2.90 324,900
26/09/2017 2.94 2.96 2.92 2.92 67,800
25/09/2017 2.96 2.96 2.92 2.92 424,600
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
Remark : Volume from SET main board.