Historical Price

Filter Dates:

From
To

Historical price from Dec 01, 2016 to Jan 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2016 to 05/01/2017)
0.48 0.49 0.44 0.45 177,333,300
Previous 4 weeks
(21/11/2016 to 20/12/2016)
0.52 0.52 0.48 0.48 304,087,300
Daily Historical Data
19/01/2017 0.46 0.46 0.45 0.46 1,736,000
18/01/2017 0.46 0.47 0.45 0.45 5,119,000
17/01/2017 0.46 0.47 0.45 0.45 3,733,600
16/01/2017 0.47 0.48 0.45 0.46 38,364,700
13/01/2017 0.47 0.48 0.47 0.48 3,388,200
12/01/2017 0.47 0.48 0.46 0.47 6,097,500
11/01/2017 0.47 0.48 0.47 0.47 4,441,300
10/01/2017 0.47 0.48 0.47 0.47 7,842,000
09/01/2017 0.47 0.48 0.47 0.47 15,073,800
06/01/2017 0.46 0.48 0.45 0.47 45,414,600
05/01/2017 0.46 0.46 0.45 0.45 5,895,600
04/01/2017 0.46 0.46 0.45 0.46 6,541,100
30/12/2016 0.45 0.46 0.45 0.46 3,592,700
29/12/2016 0.44 0.46 0.44 0.45 8,755,700
28/12/2016 0.45 0.46 0.44 0.44 27,693,800
27/12/2016 0.46 0.47 0.45 0.45 35,347,200
26/12/2016 0.47 0.48 0.46 0.46 23,579,100
23/12/2016 0.48 0.48 0.46 0.47 28,576,100
22/12/2016 0.49 0.49 0.47 0.48 14,442,300
21/12/2016 0.48 0.49 0.48 0.49 22,909,700
20/12/2016 0.50 0.50 0.48 0.48 10,616,200
19/12/2016 0.49 0.50 0.49 0.50 10,008,500
16/12/2016 0.50 0.50 0.49 0.49 4,386,300
15/12/2016 0.48 0.50 0.48 0.50 6,114,500
14/12/2016 0.49 0.49 0.48 0.49 3,206,800
13/12/2016 0.49 0.49 0.48 0.49 4,221,900
09/12/2016 0.49 0.50 0.48 0.48 12,743,800
08/12/2016 0.48 0.50 0.48 0.49 15,006,600
07/12/2016 0.50 0.50 0.48 0.48 29,338,800
06/12/2016 0.50 0.50 0.49 0.50 11,989,000
02/12/2016 0.50 0.50 0.49 0.50 5,723,400
01/12/2016 0.50 0.51 0.49 0.50 6,202,500
Remark : Volume from SET main board.