Stock Price:

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2017 to 03/01/2018)
0.48 0.62 0.48 0.52 379,240,400
Previous 4 weeks
(17/11/2017 to 18/12/2017)
0.67 0.70 0.46 0.50 407,659,686
Daily Historical Data
17/01/2018 0.51 0.51 0.50 0.51 2,132,800
16/01/2018 0.51 0.51 0.50 0.50 7,734,000
15/01/2018 0.51 0.52 0.50 0.51 14,369,900
12/01/2018 0.51 0.52 0.51 0.51 13,445,900
11/01/2018 0.51 0.52 0.50 0.51 26,183,000
10/01/2018 0.51 0.52 0.51 0.51 2,891,700
09/01/2018 0.52 0.53 0.50 0.51 68,176,200
08/01/2018 0.51 0.55 0.51 0.52 86,210,300
05/01/2018 0.53 0.53 0.50 0.51 54,854,500
04/01/2018 0.53 0.54 0.52 0.52 22,144,700
03/01/2018 0.59 0.59 0.52 0.52 88,301,900
29/12/2017 0.59 0.59 0.57 0.59 26,726,000
28/12/2017 0.57 0.58 0.56 0.57 10,739,600
27/12/2017 0.59 0.59 0.55 0.56 12,021,200
26/12/2017 0.59 0.59 0.55 0.56 27,466,300
25/12/2017 0.60 0.62 0.58 0.58 37,142,100
22/12/2017 0.56 0.60 0.54 0.59 67,003,100
21/12/2017 0.50 0.55 0.49 0.55 60,237,400
20/12/2017 0.50 0.51 0.49 0.51 12,744,600
19/12/2017 0.48 0.52 0.48 0.50 36,858,200
18/12/2017 0.51 0.52 0.49 0.50 18,512,392
15/12/2017 0.51 0.52 0.50 0.51 9,972,358
14/12/2017 0.51 0.52 0.48 0.51 16,358,132
13/12/2017 0.52 0.52 0.50 0.51 7,849,407
12/12/2017 0.53 0.55 0.51 0.51 10,596,415
08/12/2017 0.49 0.53 0.49 0.53 29,235,767
07/12/2017 0.49 0.51 0.47 0.49 37,791,405
06/12/2017 0.49 0.49 0.46 0.48 23,065,307
04/12/2017 0.56 0.56 0.47 0.48 46,554,759
01/12/2017 0.61 0.61 0.55 0.56 33,055,295

Remark : Volume from SET main board.