Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
7.45 7.50 7.40 7.50 1,465,200
Previous 4 weeks
(23/02/2018 to 23/03/2018)
7.38 7.60 7.28 7.45 1,920,320
Daily Historical Data
25/04/2018 7.50 7.50 7.50 7.50 100,300
24/04/2018 7.50 7.50 7.50 7.50 100,000
23/04/2018 7.50 7.50 7.50 7.50 50,000
20/04/2018 7.50 7.50 7.50 7.50 20,000
19/04/2018 7.50 7.50 7.50 7.50 20,000
18/04/2018 7.50 7.50 7.50 7.50 10,000
17/04/2018 7.50 7.55 7.50 7.50 43,400
12/04/2018 - - - - 0
11/04/2018 7.50 7.50 7.50 7.50 25,000
10/04/2018 7.50 7.50 7.50 7.50 100,000
09/04/2018 - - - - 0
05/04/2018 7.50 7.50 7.45 7.50 80,300
04/04/2018 7.50 7.50 7.50 7.50 49,500
03/04/2018 7.50 7.50 7.50 7.50 100,000
02/04/2018 7.50 7.50 7.50 7.50 300,000
30/03/2018 7.45 7.50 7.45 7.50 100,200
29/03/2018 7.50 7.50 7.50 7.50 100,000
28/03/2018 7.50 7.50 7.40 7.50 101,700
27/03/2018 7.50 7.50 7.50 7.50 308,500
26/03/2018 7.45 7.50 7.45 7.50 325,000
23/03/2018 7.50 7.50 7.40 7.45 110,500
22/03/2018 7.50 7.50 7.50 7.50 100,000
21/03/2018 7.50 7.50 7.50 7.50 100,000
20/03/2018 7.50 7.50 7.50 7.50 110,700
19/03/2018 7.50 7.50 7.50 7.50 100,100
16/03/2018 7.50 7.50 7.50 7.50 100,000
15/03/2018 7.55 7.55 7.55 7.55 3,000
14/03/2018 7.50 7.55 7.50 7.55 131,200
13/03/2018 7.50 7.50 7.35 7.50 100,500
12/03/2018 7.50 7.55 7.50 7.55 17,500
09/03/2018 7.55 7.60 7.50 7.50 266,100
08/03/2018 7.55 7.55 7.50 7.50 80,000
07/03/2018 - - - - 0
06/03/2018 7.38 7.38 7.38 7.38 91,518
05/03/2018 7.42 7.42 7.38 7.38 125,176
02/03/2018 7.38 7.38 7.38 7.38 101,686
Remark : Volume from SET main board.