Email This  Print This 
Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/05/2017 to 08/06/2017)
21.60 21.90 18.60 19.90 94,087,200
Previous 4 weeks
(26/04/2017 to 25/05/2017)
19.50 24.00 19.50 21.50 426,249,600
Daily Historical Data
22/06/2017 21.90 22.20 21.20 21.20 28,201,300
21/06/2017 20.10 21.80 20.00 21.50 46,397,100
20/06/2017 20.00 20.20 20.00 20.00 2,144,900
19/06/2017 20.00 20.10 19.90 20.00 3,664,300
16/06/2017 20.00 20.00 19.90 20.00 2,524,300
15/06/2017 20.00 20.10 19.90 19.90 3,136,000
14/06/2017 20.00 20.20 19.80 19.90 3,083,100
13/06/2017 19.80 20.20 19.70 19.90 4,895,400
12/06/2017 19.90 20.20 19.70 19.70 7,334,400
09/06/2017 20.00 20.90 19.80 20.10 24,463,500
08/06/2017 20.10 20.20 19.80 19.90 3,876,100
07/06/2017 20.20 20.40 20.00 20.00 5,930,200
06/06/2017 20.10 20.50 20.00 20.00 7,703,800
05/06/2017 20.00 20.30 19.70 19.90 12,921,400
02/06/2017 18.70 20.50 18.60 20.20 32,542,100
01/06/2017 21.20 21.50 21.10 21.10 5,938,900
31/05/2017 21.60 21.60 21.00 21.20 6,333,400
30/05/2017 21.40 21.90 21.30 21.40 7,919,100
29/05/2017 21.50 21.60 21.30 21.30 3,288,100
26/05/2017 21.60 21.90 21.40 21.50 7,634,100
25/05/2017 21.80 22.10 21.50 21.50 11,777,300
24/05/2017 21.50 22.40 21.50 21.80 34,081,600
23/05/2017 21.00 21.50 20.70 21.20 14,291,400
22/05/2017 21.40 21.60 20.90 20.90 6,116,200
19/05/2017 21.40 21.70 21.10 21.10 5,490,700
18/05/2017 20.40 21.90 20.20 21.40 28,734,800
17/05/2017 22.30 22.40 20.70 20.70 33,348,400
16/05/2017 22.60 22.80 22.20 22.20 13,341,000
15/05/2017 23.40 23.40 22.30 22.60 27,361,500
12/05/2017 22.30 22.50 21.60 22.30 7,778,300
11/05/2017 22.80 23.10 22.00 22.50 8,876,400
09/05/2017 23.10 23.10 22.60 22.70 3,686,700
08/05/2017 23.20 23.20 22.90 23.10 3,638,900
05/05/2017 22.50 23.20 22.10 23.10 14,121,900
04/05/2017 23.20 23.20 22.40 22.80 10,992,400
03/05/2017 23.40 24.00 22.40 23.10 50,138,200
02/05/2017 22.60 23.70 22.20 23.50 47,752,600
Remark : Volume from SET main board.