Keep yourself up to date with our latest announcement.

Subscribe NOW !!

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
7.30 7.60 7.30 7.50 662,900
Previous 4 weeks
(01/03/2017 to 28/03/2017)
7.12 7.66 7.12 7.35 2,738,979
Daily Historical Data
28/04/2017 7.25 7.30 7.25 7.25 80,100
27/04/2017 7.20 7.30 7.20 7.30 3,000
26/04/2017 7.30 7.30 7.25 7.25 81,300
25/04/2017 7.30 7.35 7.30 7.30 47,000
24/04/2017 7.40 7.40 7.30 7.30 104,400
21/04/2017 7.45 7.50 7.35 7.50 116,400
20/04/2017 7.50 7.50 7.40 7.50 955,200
19/04/2017 7.60 7.60 7.60 7.60 50,000
18/04/2017 7.55 7.60 7.55 7.60 3,000
17/04/2017 7.65 7.65 7.50 7.50 72,000
12/04/2017 7.50 7.50 7.50 7.50 4,000
11/04/2017 7.55 7.60 7.55 7.55 27,700
10/04/2017 7.60 7.60 7.50 7.55 4,000
07/04/2017 7.50 7.50 7.50 7.50 24,100
05/04/2017 7.55 7.60 7.55 7.60 102,700
04/04/2017 7.55 7.60 7.55 7.55 9,600
03/04/2017 7.60 7.60 7.50 7.50 43,100
31/03/2017 7.40 7.50 7.40 7.50 183,000
30/03/2017 7.35 7.45 7.35 7.45 191,500
29/03/2017 7.30 7.35 7.30 7.35 73,200
28/03/2017 7.40 7.40 7.35 7.35 240,600
27/03/2017 7.40 7.40 7.40 7.40 85,600
24/03/2017 7.40 7.40 7.40 7.40 186,000
23/03/2017 7.40 7.50 7.40 7.40 15,200
22/03/2017 7.50 7.50 7.40 7.40 30,100
21/03/2017 7.40 7.45 7.40 7.45 168,900
20/03/2017 7.40 7.40 7.40 7.40 53,700
17/03/2017 7.35 7.45 7.35 7.40 6,600
16/03/2017 7.46 7.51 7.41 7.46 163,988
15/03/2017 7.46 7.46 7.41 7.41 112,340
14/03/2017 7.46 7.56 7.41 7.46 509,347
13/03/2017 7.51 7.51 7.46 7.46 51,548
10/03/2017 7.46 7.51 7.46 7.46 160,169
09/03/2017 7.46 7.46 7.41 7.41 201,468
08/03/2017 7.46 7.51 7.41 7.41 210,210
07/03/2017 7.46 7.46 7.36 7.41 140,776
06/03/2017 7.66 7.66 7.36 7.36 123,895
03/03/2017 7.31 7.41 7.31 7.36 108,220
02/03/2017 7.17 7.22 7.17 7.22 130,125
01/03/2017 7.12 7.17 7.12 7.17 40,193
Remark : Volume from SET main board.