Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
3.74
3.88
3.66
3.70
12,727,900
Previous 4 weeks
(16/11/2017 to 15/12/2017)
4.04
4.34
3.52
3.76
78,202,600
Daily Historical Data
16/01/2018
3.66
3.66
3.58
3.64
2,506,200
15/01/2018
3.76
3.76
3.66
3.68
2,183,100
12/01/2018
3.78
3.80
3.68
3.72
2,185,200
11/01/2018
3.82
3.84
3.76
3.78
499,200
10/01/2018
3.82
3.82
3.80
3.80
68,300
09/01/2018
3.74
3.80
3.74
3.80
262,400
08/01/2018
3.82
3.82
3.74
3.74
564,000
05/01/2018
3.78
3.84
3.72
3.80
1,167,400
04/01/2018
3.76
3.78
3.72
3.74
826,100
03/01/2018
3.68
3.78
3.68
3.72
426,600
29/12/2017
3.68
3.72
3.68
3.70
332,400
28/12/2017
3.72
3.72
3.66
3.66
530,500
27/12/2017
3.66
3.72
3.66
3.68
712,600
26/12/2017
3.72
3.76
3.66
3.66
2,237,900
25/12/2017
3.78
3.82
3.72
3.72
703,000
22/12/2017
3.78
3.82
3.76
3.76
501,000
21/12/2017
3.76
3.82
3.74
3.78
1,043,600
20/12/2017
3.84
3.86
3.76
3.76
1,535,800
19/12/2017
3.84
3.88
3.82
3.82
2,013,800
18/12/2017
3.74
3.88
3.74
3.82
3,117,300
15/12/2017
3.74
3.76
3.72
3.76
752,400
14/12/2017
3.66
3.76
3.64
3.72
1,734,600
13/12/2017
3.64
3.68
3.64
3.66
348,000
12/12/2017
3.66
3.70
3.64
3.66
767,200
08/12/2017
3.70
3.76
3.66
3.68
2,262,200
07/12/2017
3.58
3.70
3.58
3.66
2,116,500
06/12/2017
3.60
3.64
3.52
3.60
1,697,900
04/12/2017
3.68
3.72
3.62
3.62
2,093,000
01/12/2017
3.70
3.72
3.68
3.68
1,084,400
Remark : Volume from SET main board.