Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
6.05 6.40 6.05 6.30 14,764,600
Previous 4 weeks
(26/04/2018 to 24/05/2018)
6.60 6.75 5.95 6.05 32,942,900
Daily Historical Data
22/06/2018 5.65 5.65 5.60 5.65 301,400
21/06/2018 5.80 5.80 5.60 5.60 943,800
20/06/2018 5.70 5.85 5.65 5.80 2,394,600
19/06/2018 5.95 6.05 5.70 5.70 4,328,600
18/06/2018 6.15 6.15 6.00 6.00 1,926,600
15/06/2018 6.25 6.25 6.15 6.15 979,900
14/06/2018 6.25 6.25 6.20 6.25 1,529,300
13/06/2018 6.25 6.30 6.20 6.30 1,182,500
12/06/2018 6.30 6.30 6.25 6.30 1,204,400
11/06/2018 6.30 6.30 6.20 6.30 479,400
08/06/2018 6.25 6.30 6.20 6.30 630,800
07/06/2018 6.30 6.30 6.20 6.30 818,900
06/06/2018 6.20 6.30 6.20 6.30 670,600
05/06/2018 6.35 6.35 6.20 6.20 944,400
04/06/2018 6.40 6.40 6.25 6.35 2,276,100
01/06/2018 6.25 6.35 6.25 6.35 1,218,700
31/05/2018 6.30 6.30 6.25 6.25 483,000
30/05/2018 6.20 6.35 6.20 6.35 1,161,900
28/05/2018 6.15 6.35 6.10 6.30 5,673,900
25/05/2018 6.05 6.15 6.05 6.10 886,300
24/05/2018 6.10 6.15 6.05 6.05 860,400
23/05/2018 6.05 6.20 6.05 6.20 1,400,300
22/05/2018 6.10 6.15 6.05 6.05 951,700
21/05/2018 6.05 6.20 6.05 6.10 2,604,900
18/05/2018 6.10 6.10 6.00 6.05 833,400
17/05/2018 6.10 6.10 6.00 6.05 1,425,600
16/05/2018 6.35 6.35 5.95 6.10 7,966,100
15/05/2018 6.60 6.60 6.35 6.50 2,624,100
14/05/2018 6.65 6.75 6.55 6.75 3,597,500
11/05/2018 6.55 6.60 6.40 6.60 1,141,200
10/05/2018 6.50 6.60 6.45 6.55 546,800
09/05/2018 6.50 6.55 6.40 6.50 816,300
08/05/2018 6.50 6.55 6.40 6.50 1,573,600
07/05/2018 6.60 6.60 6.50 6.50 1,275,500
04/05/2018 6.60 6.60 6.50 6.60 581,000
03/05/2018 6.45 6.65 6.45 6.60 1,515,400
02/05/2018 6.60 6.65 6.60 6.65 1,280,900
Remark : Volume from SET main board.