Email ThisPrint This

Historical Price

Filter Dates:

From / / To / /


Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
3.28 3.58 3.26 3.48 435,898,300 1,511,205,638
Previous 4 weeks
(27/07/2017 to 25/08/2017)
3.30 3.38 3.22 3.28 167,188,800 551,289,242
Daily Historical Data
22/09/2017 3.58 3.64 3.50 3.54 29,662,500 105,501,260
21/09/2017 3.68 3.68 3.58 3.60 30,716,900 111,205,570
20/09/2017 3.62 3.70 3.58 3.68 36,143,700 132,071,168
19/09/2017 3.58 3.68 3.58 3.62 101,926,200 370,886,710
18/09/2017 3.56 3.56 3.54 3.54 15,739,700 55,899,690
15/09/2017 3.56 3.58 3.54 3.54 19,178,300 68,223,998
14/09/2017 3.56 3.60 3.50 3.58 26,036,600 92,626,804
13/09/2017 3.52 3.56 3.50 3.54 30,071,600 106,323,084
12/09/2017 3.46 3.54 3.44 3.50 21,783,000 75,982,450
11/09/2017 3.50 3.54 3.44 3.44 27,507,500 95,993,648
08/09/2017 3.54 3.58 3.48 3.48 31,962,000 112,879,132
07/09/2017 3.54 3.56 3.50 3.54 20,433,800 72,270,786
06/09/2017 3.50 3.56 3.50 3.54 35,233,200 124,511,884
05/09/2017 3.46 3.52 3.46 3.50 19,012,200 66,459,898
04/09/2017 3.48 3.50 3.44 3.46 25,311,300 87,830,956
01/09/2017 3.46 3.56 3.46 3.50 96,519,900 338,704,454
31/08/2017 3.46 3.48 3.42 3.44 47,154,900 162,574,518
30/08/2017 3.34 3.48 3.32 3.46 127,058,200 435,544,480
29/08/2017 3.32 3.36 3.26 3.32 15,694,600 52,136,762
28/08/2017 3.28 3.36 3.26 3.34 17,518,200 58,292,768
25/08/2017 3.26 3.30 3.24 3.28 11,581,500 37,770,552
24/08/2017 3.30 3.32 3.26 3.26 17,342,500 56,873,966
23/08/2017 3.32 3.32 3.28 3.30 4,600,900 15,193,512
22/08/2017 3.26 3.32 3.26 3.30 11,537,100 38,111,322
21/08/2017 3.24 3.26 3.22 3.24 8,842,600 28,671,422
18/08/2017 3.26 3.28 3.22 3.24 10,902,300 35,504,738
17/08/2017 3.30 3.32 3.26 3.28 9,608,300 31,558,634
16/08/2017 3.28 3.32 3.28 3.30 9,436,300 31,128,334
15/08/2017 3.26 3.30 3.26 3.28 2,760,500 9,051,998
11/08/2017 3.32 3.32 3.26 3.26 9,779,300 32,008,854
10/08/2017 3.28 3.34 3.26 3.34 10,514,700 34,686,878
09/08/2017 3.34 3.34 3.30 3.30 4,049,300 13,426,788
08/08/2017 3.34 3.34 3.30 3.30 3,474,700 11,540,156
07/08/2017 3.38 3.38 3.34 3.34 8,357,800 28,076,670
04/08/2017 3.36 3.38 3.34 3.36 8,956,400 30,071,626
03/08/2017 3.32 3.36 3.32 3.34 16,204,400 54,147,722
02/08/2017 3.30 3.32 3.30 3.32 3,198,500 10,557,332
01/08/2017 3.32 3.32 3.26 3.30 3,694,100 12,145,220

Remark : Volume from SET main board.