Historical Price
Historical price from May 02, 2017 to Jun 23, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/05/2017 to 09/06/2017) |
4.60 | 4.96 | 3.70 | 4.34 | 774,768,900 |
| Previous 4 weeks (27/04/2017 to 26/05/2017) |
4.98 | 5.10 | 4.20 | 4.60 | 35,679,600 |
| Daily Historical Data | |||||
| 23/06/2017 | 4.58 | 4.60 | 4.52 | 4.58 | 6,762,800 |
| 22/06/2017 | 4.50 | 4.62 | 4.48 | 4.56 | 8,235,900 |
| 21/06/2017 | 4.54 | 4.58 | 4.46 | 4.50 | 3,897,500 |
| 20/06/2017 | 4.52 | 4.58 | 4.48 | 4.52 | 2,848,400 |
| 19/06/2017 | 4.52 | 4.54 | 4.48 | 4.50 | 4,568,800 |
| 16/06/2017 | 4.50 | 4.56 | 4.46 | 4.50 | 11,692,000 |
| 15/06/2017 | 4.46 | 4.56 | 4.42 | 4.50 | 13,904,200 |
| 14/06/2017 | 4.36 | 4.50 | 4.34 | 4.48 | 14,062,100 |
| 13/06/2017 | 4.26 | 4.44 | 4.18 | 4.38 | 23,039,800 |
| 12/06/2017 | 4.32 | 4.34 | 4.10 | 4.26 | 9,161,600 |
| 09/06/2017 | 4.44 | 4.50 | 4.30 | 4.34 | 41,132,700 |
| 08/06/2017 | 4.26 | 4.64 | 4.26 | 4.34 | 114,464,300 |
| 07/06/2017 | 3.98 | 4.96 | 3.94 | 4.32 | 520,795,200 |
| 06/06/2017 | 3.98 | 4.00 | 3.78 | 3.90 | 23,827,000 |
| 05/06/2017 | 3.94 | 4.02 | 3.92 | 3.98 | 18,393,500 |
| 02/06/2017 | 3.88 | 4.08 | 3.70 | 3.96 | 49,610,800 |
| 01/06/2017 | 4.62 | 4.62 | 4.46 | 4.48 | 2,706,900 |
| 31/05/2017 | 4.66 | 4.70 | 4.60 | 4.62 | 1,403,500 |
| 30/05/2017 | 4.58 | 4.68 | 4.58 | 4.60 | 1,209,400 |
| 29/05/2017 | 4.60 | 4.72 | 4.58 | 4.58 | 1,225,600 |
| 26/05/2017 | 4.72 | 4.74 | 4.60 | 4.60 | 1,832,700 |
| 25/05/2017 | 4.90 | 4.90 | 4.70 | 4.76 | 2,945,200 |
| 24/05/2017 | 4.60 | 4.94 | 4.60 | 4.78 | 5,825,700 |
| 23/05/2017 | 4.66 | 4.70 | 4.58 | 4.60 | 894,700 |
| 22/05/2017 | 4.56 | 4.70 | 4.52 | 4.66 | 710,900 |
| 19/05/2017 | 4.46 | 4.62 | 4.46 | 4.60 | 2,192,900 |
| 18/05/2017 | 4.24 | 4.52 | 4.20 | 4.46 | 2,914,200 |
| 17/05/2017 | 4.32 | 4.32 | 4.20 | 4.24 | 1,534,400 |
| 16/05/2017 | 4.40 | 4.46 | 4.30 | 4.32 | 2,275,000 |
| 15/05/2017 | 4.64 | 4.68 | 4.46 | 4.46 | 1,695,300 |
| 12/05/2017 | 4.70 | 4.74 | 4.68 | 4.68 | 725,100 |
| 11/05/2017 | 4.86 | 4.88 | 4.76 | 4.76 | 1,305,300 |
| 09/05/2017 | 5.00 | 5.00 | 4.86 | 4.88 | 1,994,800 |
| 08/05/2017 | 4.98 | 4.98 | 4.94 | 4.98 | 736,100 |
| 05/05/2017 | 5.10 | 5.10 | 4.98 | 4.98 | 1,330,300 |
| 04/05/2017 | 5.00 | 5.10 | 4.94 | 5.00 | 4,143,100 |
| 03/05/2017 | 4.96 | 5.10 | 4.94 | 4.96 | 1,691,400 |
| 02/05/2017 | 4.96 | 4.96 | 4.94 | 4.94 | 126,000 |
Remark : Volume from SET main board.