Historical Price

Filter Dates:

From
To

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
0.48 0.48 0.45 0.46 92,067,000
Previous 4 weeks
(17/10/2017 to 15/11/2017)
0.47 0.53 0.45 0.47 350,783,000
Daily Historical Data
15/12/2017 0.44 0.45 0.44 0.44 10,582,700
14/12/2017 0.45 0.45 0.44 0.44 6,712,500
13/12/2017 0.46 0.46 0.44 0.45 15,496,400
12/12/2017 0.46 0.47 0.45 0.45 25,678,300
08/12/2017 0.45 0.46 0.45 0.45 2,825,400
07/12/2017 0.46 0.46 0.45 0.45 1,837,800
06/12/2017 0.47 0.47 0.45 0.46 15,271,500
04/12/2017 0.47 0.47 0.46 0.46 1,078,800
01/12/2017 0.47 0.48 0.46 0.46 8,552,700
30/11/2017 0.46 0.47 0.46 0.47 11,661,400
29/11/2017 0.45 0.46 0.45 0.46 1,438,900
28/11/2017 0.47 0.47 0.46 0.46 17,091,100
27/11/2017 0.46 0.47 0.46 0.46 8,645,100
24/11/2017 0.47 0.47 0.46 0.46 1,565,500
23/11/2017 0.46 0.47 0.46 0.46 5,661,000
22/11/2017 0.46 0.47 0.45 0.46 12,105,700
21/11/2017 0.47 0.47 0.45 0.46 11,272,800
20/11/2017 0.47 0.47 0.46 0.46 8,558,300
17/11/2017 0.46 0.48 0.46 0.47 15,423,700
16/11/2017 0.48 0.48 0.46 0.46 10,304,900
15/11/2017 0.47 0.48 0.47 0.47 7,591,200
14/11/2017 0.48 0.49 0.47 0.47 16,126,600
13/11/2017 0.49 0.49 0.48 0.48 8,106,100
10/11/2017 0.50 0.50 0.48 0.49 11,653,900
09/11/2017 0.50 0.51 0.49 0.49 5,910,300
08/11/2017 0.50 0.51 0.49 0.50 9,660,300
07/11/2017 0.49 0.51 0.49 0.49 32,975,500
06/11/2017 0.49 0.49 0.48 0.48 10,309,100
03/11/2017 0.51 0.52 0.49 0.49 11,193,900
02/11/2017 0.51 0.53 0.51 0.52 15,868,200
01/11/2017 0.52 0.53 0.51 0.52 83,113,500
Remark : Volume from SET main board.