Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
7.35 7.70 7.30 7.65 3,827,200
Previous 4 weeks
(21/11/2017 to 20/12/2017)
7.00 7.40 6.95 7.35 3,448,100
Daily Historical Data
19/01/2018 7.00 7.00 7.00 7.00 5,000
18/01/2018 7.05 7.10 7.05 7.10 9,000
17/01/2018 7.10 7.10 7.10 7.10 1,000
16/01/2018 7.15 7.20 7.10 7.10 126,900
15/01/2018 7.20 7.20 7.15 7.15 5,600
12/01/2018 - - - - 0
11/01/2018 7.35 7.40 7.20 7.40 10,200
10/01/2018 - - - - 0
09/01/2018 7.40 7.40 7.20 7.35 12,100
08/01/2018 7.35 7.65 6.85 7.65 84,900
05/01/2018 - - - - 0
04/01/2018 7.55 7.65 7.55 7.65 5,100
03/01/2018 7.45 7.70 7.45 7.70 63,100
29/12/2017 7.40 7.45 7.40 7.45 270,300
28/12/2017 7.40 7.40 7.40 7.40 116,600
27/12/2017 7.40 7.40 7.35 7.40 3,124,200
26/12/2017 7.40 7.40 7.40 7.40 4,000
25/12/2017 7.35 7.40 7.35 7.40 43,600
22/12/2017 7.35 7.35 7.35 7.35 100,000
21/12/2017 7.35 7.35 7.30 7.35 100,300
20/12/2017 7.30 7.35 7.30 7.35 100,200
19/12/2017 7.30 7.35 7.30 7.35 70,200
18/12/2017 7.30 7.35 7.30 7.30 63,100
15/12/2017 7.35 7.40 7.30 7.30 91,200
14/12/2017 7.35 7.35 7.20 7.30 50,900
13/12/2017 7.40 7.40 7.15 7.35 80,600
12/12/2017 7.30 7.35 7.25 7.30 220,600
08/12/2017 7.25 7.25 7.20 7.25 200,000
07/12/2017 7.30 7.35 7.25 7.30 180,000
06/12/2017 7.25 7.30 7.25 7.30 101,400
04/12/2017 7.15 7.20 7.15 7.20 299,200
01/12/2017 7.10 7.15 7.10 7.10 252,500
Remark : Volume from SET main board.