Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
3.64
3.78
3.40
3.56
15,690,900
Previous 4 weeks
(25/12/2017 to 23/01/2018)
3.78
3.84
3.58
3.64
17,958,800
Daily Historical Data
20/02/2018
3.68
3.70
3.66
3.70
330,600
19/02/2018
3.70
3.72
3.68
3.68
717,400
16/02/2018
3.70
3.76
3.68
3.68
2,511,400
15/02/2018
3.64
3.68
3.60
3.66
365,600
14/02/2018
3.60
3.64
3.60
3.60
203,400
13/02/2018
3.64
3.64
3.60
3.60
303,900
12/02/2018
3.54
3.62
3.54
3.62
694,200
09/02/2018
3.48
3.56
3.48
3.56
561,700
08/02/2018
3.56
3.58
3.54
3.56
306,800
07/02/2018
3.60
3.62
3.56
3.56
528,300
06/02/2018
3.58
3.58
3.40
3.56
2,213,200
05/02/2018
3.66
3.70
3.64
3.68
1,597,300
02/02/2018
3.72
3.78
3.72
3.74
1,645,000
01/02/2018
3.74
3.76
3.72
3.72
751,400
31/01/2018
3.72
3.74
3.70
3.72
758,800
30/01/2018
3.72
3.76
3.72
3.72
934,600
29/01/2018
3.72
3.78
3.70
3.72
1,424,700
26/01/2018
3.72
3.72
3.66
3.70
2,529,300
25/01/2018
3.62
3.74
3.60
3.72
3,062,100
24/01/2018
3.64
3.66
3.60
3.64
774,500
23/01/2018
3.66
3.70
3.62
3.64
500,000
22/01/2018
3.66
3.68
3.64
3.66
338,000
19/01/2018
3.68
3.68
3.62
3.64
655,500
18/01/2018
3.66
3.70
3.66
3.66
851,600
17/01/2018
3.66
3.66
3.62
3.66
408,800
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
Remark : Volume from SET main board.