Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
2.16 2.20 1.52 1.77 662,928,000
Previous 4 weeks
(23/08/2017 to 19/09/2017)
2.34 2.40 1.90 2.12 447,134,400
Daily Historical Data
18/10/2017 1.33 1.33 1.29 1.30 62,010,800
17/10/2017 1.35 1.37 1.27 1.34 184,109,200
16/10/2017 1.30 1.34 1.24 1.33 260,981,600
12/10/2017 1.10 1.31 1.07 1.19 413,651,800
11/10/2017 1.17 1.19 1.01 1.05 226,849,900
10/10/2017 1.17 1.18 1.13 1.15 71,278,500
09/10/2017 1.32 1.32 1.19 1.21 133,624,700
06/10/2017 1.21 1.29 1.17 1.29 255,821,300
05/10/2017 1.32 1.37 1.17 1.17 474,151,500
04/10/2017 1.81 1.81 1.24 1.25 249,061,600
03/10/2017 1.85 1.90 1.77 1.77 74,418,700
02/10/2017 1.99 2.02 1.52 1.94 292,494,400
29/09/2017 2.14 2.16 2.02 2.04 65,436,200
28/09/2017 2.12 2.12 2.08 2.12 28,054,700
27/09/2017 2.04 2.10 2.04 2.08 31,162,500
26/09/2017 2.02 2.20 2.02 2.04 107,438,200
25/09/2017 2.02 2.02 2.00 2.00 7,841,500
22/09/2017 2.02 2.04 1.99 2.02 6,605,900
21/09/2017 2.06 2.08 1.99 2.00 15,956,400
20/09/2017 2.16 2.18 2.02 2.06 33,519,500
19/09/2017 2.02 2.12 2.00 2.12 58,383,400
18/09/2017 1.96 2.04 1.95 2.00 41,340,700
15/09/2017 1.92 2.02 1.91 1.94 43,690,000
14/09/2017 2.00 2.02 1.90 1.91 57,758,300
13/09/2017 2.06 2.06 1.98 2.00 13,715,600
12/09/2017 2.06 2.10 2.02 2.04 14,000,200
11/09/2017 2.04 2.10 1.96 2.04 50,858,600
08/09/2017 2.12 2.12 2.04 2.06 16,072,600
07/09/2017 2.14 2.16 2.06 2.08 14,723,100
06/09/2017 2.16 2.18 2.10 2.12 7,493,100
05/09/2017 2.18 2.18 2.14 2.16 9,819,600
04/09/2017 2.16 2.18 2.14 2.16 10,519,100
01/09/2017 2.18 2.18 2.14 2.16 13,635,200

Remark : Volume from SET main board.