Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 21, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/02/2019 to 07/03/2019)
5.05 5.20 4.98 5.05 7,843,300
Previous 4 weeks
(24/01/2019 to 21/02/2019)
5.00 5.35 4.94 5.05 23,398,400
Daily Historical Data
21/03/2019 5.00 5.10 4.98 5.00 2,360,300
20/03/2019 5.05 5.10 5.00 5.05 663,000
19/03/2019 5.00 5.05 5.00 5.05 169,700
18/03/2019 5.05 5.05 5.00 5.00 336,200
15/03/2019 5.10 5.10 5.00 5.05 337,400
14/03/2019 5.00 5.10 4.98 5.10 1,153,000
13/03/2019 5.05 5.05 4.98 5.00 615,800
12/03/2019 5.05 5.05 5.00 5.00 846,400
11/03/2019 5.10 5.10 5.00 5.05 1,091,000
08/03/2019 5.05 5.10 5.05 5.05 322,000
07/03/2019 5.05 5.10 5.00 5.05 426,700
06/03/2019 5.05 5.05 4.98 5.00 1,487,700
05/03/2019 5.05 5.10 5.00 5.00 418,100
04/03/2019 5.05 5.10 5.00 5.10 295,000
01/03/2019 5.05 5.10 5.00 5.05 820,000
28/02/2019 5.10 5.10 5.05 5.05 1,177,300
27/02/2019 5.10 5.10 5.05 5.10 406,700
26/02/2019 5.15 5.15 5.05 5.05 919,400
25/02/2019 5.10 5.20 5.05 5.15 1,428,600
22/02/2019 5.05 5.10 5.05 5.10 463,800
21/02/2019 5.05 5.10 5.05 5.05 210,700
20/02/2019 5.05 5.10 5.05 5.10 263,800
18/02/2019 5.10 5.10 5.00 5.00 732,200
15/02/2019 5.15 5.15 5.05 5.10 756,300
14/02/2019 5.20 5.20 5.10 5.15 1,749,700
13/02/2019 5.15 5.20 5.10 5.20 343,300
12/02/2019 5.10 5.15 5.10 5.15 270,400
11/02/2019 5.10 5.10 5.05 5.05 743,900
08/02/2019 5.10 5.10 5.00 5.10 2,247,800
07/02/2019 5.20 5.20 5.10 5.10 1,356,400
06/02/2019 5.15 5.20 5.15 5.15 987,200
05/02/2019 5.25 5.25 5.15 5.20 973,600
04/02/2019 5.25 5.25 5.15 5.20 686,200
01/02/2019 5.30 5.30 5.15 5.25 1,329,700
Remark : Volume from SET main board.