Historical Price

Filter Dates:

From
To

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
0.43 0.45 0.42 0.42 71,083,700
Previous 4 weeks
(31/01/2017 to 28/02/2017)
0.46 0.47 0.43 0.43 139,499,000
Daily Historical Data
28/03/2017 0.45 0.45 0.44 0.44 13,247,900
27/03/2017 0.44 0.45 0.44 0.44 7,122,100
24/03/2017 0.44 0.45 0.44 0.44 9,000,600
23/03/2017 0.44 0.45 0.44 0.44 31,335,000
22/03/2017 0.43 0.44 0.42 0.43 6,313,800
21/03/2017 0.43 0.44 0.42 0.43 4,719,700
20/03/2017 0.42 0.43 0.42 0.42 3,771,400
17/03/2017 0.43 0.44 0.42 0.42 11,342,400
16/03/2017 0.42 0.43 0.42 0.42 6,937,400
15/03/2017 0.43 0.43 0.42 0.42 9,023,700
14/03/2017 0.42 0.43 0.42 0.42 6,151,100
13/03/2017 0.44 0.44 0.42 0.42 18,184,300
10/03/2017 0.45 0.45 0.43 0.44 2,894,200
09/03/2017 0.43 0.45 0.43 0.45 9,004,700
08/03/2017 0.42 0.44 0.42 0.44 2,082,200
07/03/2017 0.43 0.44 0.42 0.44 5,297,700
06/03/2017 0.44 0.44 0.43 0.43 9,982,600
03/03/2017 0.43 0.44 0.42 0.44 3,974,700
02/03/2017 0.43 0.44 0.42 0.44 13,512,200
01/03/2017 - - - - 0
28/02/2017 0.43 0.44 0.43 0.43 4,978,400
27/02/2017 0.43 0.44 0.43 0.43 3,251,900
24/02/2017 0.44 0.44 0.43 0.44 18,857,800
23/02/2017 0.45 0.45 0.43 0.43 1,755,100
22/02/2017 0.44 0.45 0.43 0.44 1,973,800
21/02/2017 0.44 0.45 0.43 0.44 3,376,700
20/02/2017 0.44 0.45 0.43 0.44 5,614,800
17/02/2017 0.44 0.45 0.44 0.44 2,093,600
16/02/2017 0.45 0.45 0.44 0.44 2,621,800
15/02/2017 0.44 0.45 0.44 0.44 4,747,400
14/02/2017 0.45 0.45 0.44 0.44 1,560,000
10/02/2017 0.45 0.45 0.44 0.44 634,000
09/02/2017 0.44 0.45 0.44 0.44 6,923,500
08/02/2017 0.44 0.45 0.43 0.44 18,216,600
07/02/2017 0.45 0.46 0.44 0.44 15,924,600
06/02/2017 0.46 0.46 0.45 0.45 3,473,500
03/02/2017 0.46 0.47 0.45 0.45 16,229,800
02/02/2017 0.46 0.46 0.45 0.46 8,013,000
01/02/2017 0.45 0.46 0.45 0.45 16,545,000
Remark : Volume from SET main board.