Email ThisPrint This

Historical Price

Filter Dates:

From / / To / /


Historical price from Nov 01, 2017 to Dec 08, 2017

Date Open High Low Close Volume (Shares) Value (Bath)
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
4.38 4.40 4.14 4.18 257,034,500 1,090,247,498
Previous 4 weeks
(10/10/2017 to 09/11/2017)
3.88 4.48 3.82 4.42 1,556,540,600 6,541,367,768
Daily Historical Data
08/12/2017 3.86 3.98 3.86 3.94 48,593,800 190,189,698
07/12/2017 3.82 3.86 3.80 3.82 15,892,200 60,713,776
06/12/2017 3.80 3.86 3.80 3.82 14,753,200 56,421,988
04/12/2017 3.98 4.02 3.82 3.82 57,529,200 224,076,866
01/12/2017 4.02 4.06 3.96 3.98 18,409,800 73,737,830
30/11/2017 3.96 4.02 3.96 4.00 15,460,800 61,856,636
29/11/2017 4.06 4.08 3.98 3.98 17,925,900 72,102,714
28/11/2017 3.98 4.08 3.96 4.06 27,890,200 112,457,498
27/11/2017 3.96 4.06 3.96 3.98 36,449,600 145,891,890
24/11/2017 4.18 4.22 4.02 4.02 93,967,600 383,302,200
23/11/2017 4.26 4.26 4.18 4.18 12,856,500 53,935,246
22/11/2017 4.24 4.26 4.20 4.24 15,584,900 65,983,038
21/11/2017 4.20 4.24 4.14 4.22 30,450,900 127,594,204
20/11/2017 4.26 4.26 4.18 4.18 16,284,300 68,502,134
17/11/2017 4.24 4.28 4.22 4.22 18,200,600 77,109,026
16/11/2017 4.24 4.30 4.20 4.20 25,463,300 108,276,502
15/11/2017 4.28 4.28 4.22 4.22 11,105,400 47,141,970
14/11/2017 4.20 4.28 4.20 4.28 26,777,700 114,086,282
13/11/2017 4.24 4.26 4.18 4.20 44,228,800 186,647,270
10/11/2017 4.38 4.40 4.20 4.24 56,082,100 240,971,826
09/11/2017 4.44 4.46 4.38 4.42 38,491,600 170,134,086
08/11/2017 4.36 4.44 4.32 4.44 49,411,600 216,352,722
07/11/2017 4.26 4.40 4.26 4.34 77,379,300 335,787,520
06/11/2017 4.26 4.26 4.12 4.20 107,898,000 451,547,814
03/11/2017 4.30 4.48 4.28 4.28 153,167,300 670,756,960
02/11/2017 4.28 4.34 4.22 4.32 23,616,900 101,058,890
01/11/2017 4.34 4.40 4.28 4.28 50,261,700 217,173,986

Remark : Volume from SET main board.