Historical price:

from / / to / /

Historical price from January 31, 2017 to April 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/03/2017 to 12/04/2017)
4.10 4.10 4.06 4.08 11,849,300
Previous 4 weeks
(01/03/2017 to 28/03/2017)
3.98 4.14 3.82 4.10 45,470,100
Daily Historical Data
28/04/2017 4.08 4.10 4.06 4.10 1,468,700
27/04/2017 4.08 4.10 4.06 4.08 700,400
26/04/2017 4.08 4.10 4.04 4.08 1,891,000
25/04/2017 4.08 4.10 4.04 4.06 2,125,800
24/04/2017 4.06 4.10 4.06 4.08 2,369,900
21/04/2017 4.06 4.06 4.04 4.04 2,202,500
20/04/2017 4.06 4.08 4.04 4.06 1,221,500
19/04/2017 4.08 4.08 4.04 4.06 3,370,800
18/04/2017 4.08 4.08 4.06 4.08 1,525,100
17/04/2017 4.06 4.08 4.04 4.08 1,458,600
12/04/2017 4.08 4.10 4.06 4.08 1,127,800
11/04/2017 4.08 4.08 4.06 4.08 950,500
10/04/2017 4.08 4.10 4.06 4.10 1,068,900
07/04/2017 4.08 4.10 4.06 4.10 929,900
05/04/2017 4.08 4.10 4.06 4.10 1,804,300
04/04/2017 4.08 4.10 4.06 4.10 2,533,200
03/04/2017 4.08 4.08 4.06 4.08 747,700
31/03/2017 4.08 4.08 4.06 4.08 858,800
30/03/2017 4.10 4.10 4.06 4.08 907,300
29/03/2017 4.10 4.10 4.08 4.10 920,900
28/03/2017 4.10 4.12 4.08 4.10 1,952,400
27/03/2017 4.10 4.12 4.08 4.10 1,602,900
24/03/2017 4.10 4.12 4.08 4.10 2,413,100
23/03/2017 4.12 4.14 4.10 4.12 1,268,700
22/03/2017 4.08 4.12 4.04 4.12 4,056,700
21/03/2017 4.04 4.08 4.04 4.08 1,828,500
20/03/2017 3.98 4.06 3.96 4.04 3,479,000
17/03/2017 3.90 3.92 3.90 3.92 2,488,800
16/03/2017 3.90 3.94 3.88 3.90 2,599,100
15/03/2017 3.88 3.90 3.84 3.88 2,529,500
14/03/2017 3.84 3.88 3.84 3.86 578,800
13/03/2017 3.86 3.88 3.82 3.82 790,500
10/03/2017 3.86 3.86 3.82 3.84 1,589,000
09/03/2017 3.86 3.88 3.86 3.86 1,325,100
08/03/2017 3.88 3.90 3.84 3.86 2,361,100
07/03/2017 3.90 3.92 3.86 3.86 2,936,900
06/03/2017 3.92 3.94 3.88 3.90 2,619,100
03/03/2017 3.96 3.96 3.90 3.92 3,867,400
02/03/2017 3.96 3.96 3.94 3.96 2,678,100
01/03/2017 3.98 4.00 3.94 3.94 2,505,400
28/02/2017 4.00 4.02 3.96 3.96 1,433,600
27/02/2017 4.02 4.04 3.98 4.02 579,900
24/02/2017 4.00 4.04 4.00 4.02 446,200
23/02/2017 4.02 4.04 4.00 4.00 1,099,300
22/02/2017 4.02 4.04 4.00 4.02 627,800
21/02/2017 4.02 4.04 4.02 4.02 617,600
20/02/2017 4.04 4.04 4.02 4.02 586,200
17/02/2017 4.04 4.06 4.02 4.02 172,300
16/02/2017 4.02 4.04 4.02 4.04 643,900
15/02/2017 4.02 4.04 4.00 4.02 944,000
14/02/2017 4.08 4.08 4.02 4.02 1,159,500
10/02/2017 4.06 4.08 4.04 4.06 561,000
09/02/2017 4.06 4.08 4.04 4.04 783,000
08/02/2017 4.04 4.08 4.04 4.06 992,200
07/02/2017 4.08 4.10 4.02 4.04 2,402,200
06/02/2017 4.14 4.18 4.08 4.08 2,742,300
03/02/2017 4.08 4.16 4.08 4.12 5,183,200
02/02/2017 4.06 4.10 4.04 4.08 1,239,800
01/02/2017 4.06 4.08 4.04 4.06 575,200
31/01/2017 4.06 4.06 4.02 4.06 2,740,000

Remark: Volume from SET main board