Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2017 to 01/08/2017)
2.70 2.74 2.46 2.48 128,829,500
Previous 4 weeks
(19/06/2017 to 17/07/2017)
2.92 3.12 2.62 2.68 349,273,700
Daily Historical Data
16/08/2017 - - - - 0
15/08/2017 2.22 2.38 2.18 2.20 20,243,500
11/08/2017 2.28 2.32 2.10 2.22 53,496,700
10/08/2017 2.00 2.44 1.98 2.26 85,775,500
09/08/2017 2.10 2.14 1.99 2.02 32,044,300
08/08/2017 2.36 2.38 2.14 2.16 26,865,900
07/08/2017 2.44 2.44 2.36 2.38 8,282,900
04/08/2017 2.48 2.54 2.40 2.44 11,794,600
03/08/2017 2.50 2.56 2.48 2.48 14,720,500
02/08/2017 2.48 2.54 2.46 2.50 5,794,600
01/08/2017 2.52 2.56 2.46 2.48 12,969,100
31/07/2017 2.66 2.66 2.50 2.50 11,788,300
27/07/2017 2.66 2.72 2.52 2.56 19,466,700
26/07/2017 2.56 2.66 2.56 2.64 8,275,500
25/07/2017 2.64 2.66 2.56 2.56 9,548,600
24/07/2017 2.66 2.66 2.62 2.62 3,478,600
21/07/2017 2.66 2.74 2.60 2.64 37,992,600
20/07/2017 2.66 2.68 2.64 2.64 4,667,800
19/07/2017 2.68 2.70 2.62 2.68 13,000,100
18/07/2017 2.70 2.72 2.66 2.68 7,642,200
17/07/2017 2.70 2.76 2.68 2.68 6,148,500
14/07/2017 2.76 2.76 2.68 2.70 7,825,600
13/07/2017 2.74 2.80 2.72 2.74 25,466,600
12/07/2017 2.70 2.80 2.62 2.72 32,127,600
11/07/2017 2.80 2.80 2.72 2.72 12,453,100
07/07/2017 2.86 2.86 2.84 2.84 1,371,700
06/07/2017 2.88 2.92 2.84 2.86 5,871,300
05/07/2017 2.94 2.98 2.88 2.90 35,543,000
04/07/2017 2.82 2.88 2.82 2.84 8,604,300
03/07/2017 2.78 2.86 2.78 2.82 9,236,500

Remark : Volume from SET main board.