Historical Price

Filter Dates:

From
To

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
0.47 0.47 0.42 0.42 96,157,900
Previous 4 weeks
(27/03/2017 to 26/04/2017)
0.44 0.49 0.43 0.46 285,172,700
Daily Historical Data
26/05/2017 0.42 0.43 0.42 0.42 942,000
25/05/2017 0.42 0.43 0.42 0.42 798,000
24/05/2017 0.42 0.42 0.41 0.42 3,732,800
23/05/2017 0.40 0.42 0.40 0.42 7,755,900
22/05/2017 0.42 0.43 0.40 0.40 20,405,200
19/05/2017 0.43 0.43 0.41 0.42 12,867,900
18/05/2017 0.42 0.43 0.42 0.43 757,900
17/05/2017 0.43 0.43 0.42 0.42 12,004,500
16/05/2017 0.42 0.43 0.42 0.42 974,200
15/05/2017 0.42 0.43 0.42 0.42 1,799,400
12/05/2017 0.43 0.43 0.42 0.42 18,740,300
11/05/2017 0.43 0.43 0.42 0.43 5,666,700
09/05/2017 0.44 0.44 0.42 0.43 35,638,300
08/05/2017 0.45 0.45 0.43 0.44 10,447,100
05/05/2017 0.45 0.45 0.44 0.45 253,100
04/05/2017 0.45 0.45 0.44 0.44 1,068,900
03/05/2017 0.45 0.45 0.44 0.44 17,972,000
02/05/2017 0.46 0.47 0.45 0.45 4,089,500
28/04/2017 0.46 0.47 0.45 0.45 1,629,100
27/04/2017 0.47 0.47 0.46 0.46 652,900
26/04/2017 0.46 0.47 0.46 0.46 9,487,200
25/04/2017 0.46 0.46 0.45 0.46 20,510,700
24/04/2017 0.47 0.48 0.45 0.45 22,288,300
21/04/2017 0.47 0.48 0.46 0.47 6,033,400
20/04/2017 0.48 0.48 0.47 0.47 5,169,100
19/04/2017 0.47 0.48 0.46 0.48 11,558,500
18/04/2017 0.47 0.49 0.47 0.48 25,265,600
17/04/2017 0.48 0.48 0.46 0.46 17,106,000
12/04/2017 0.45 0.49 0.45 0.48 58,209,500
11/04/2017 0.45 0.46 0.45 0.45 5,657,800
10/04/2017 0.45 0.45 0.44 0.44 10,546,700
07/04/2017 0.45 0.45 0.43 0.44 28,706,900
05/04/2017 0.44 0.44 0.43 0.44 2,726,100
04/04/2017 0.44 0.45 0.43 0.44 7,046,400
03/04/2017 0.44 0.44 0.43 0.44 10,379,800
Remark : Volume from SET main board.