Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 16, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/08/2019 to 02/09/2019)
6.50 7.15 6.40 7.10 105,451,200
Previous 4 weeks
(19/07/2019 to 19/08/2019)
6.75 6.80 6.10 6.60 185,492,600
Daily Historical Data
16/09/2019 6.75 6.80 6.70 6.75 1,590,100
13/09/2019 6.70 6.85 6.70 6.75 2,574,400
12/09/2019 6.75 6.85 6.70 6.75 3,701,500
11/09/2019 6.90 6.90 6.70 6.80 3,514,200
10/09/2019 7.00 7.00 6.75 6.80 9,080,600
09/09/2019 7.05 7.10 7.00 7.00 2,370,500
06/09/2019 7.20 7.20 7.10 7.10 1,714,700
05/09/2019 7.20 7.25 7.10 7.15 3,557,100
04/09/2019 7.15 7.25 6.90 7.20 10,847,700
03/09/2019 7.15 7.20 7.05 7.15 8,595,200
02/09/2019 6.95 7.15 6.90 7.10 8,844,000
30/08/2019 7.05 7.05 6.90 6.95 5,634,200
29/08/2019 7.00 7.05 6.95 7.00 7,590,000
28/08/2019 6.95 7.00 6.90 6.95 9,893,800
27/08/2019 6.85 7.15 6.80 6.90 29,413,600
26/08/2019 6.65 6.85 6.60 6.80 10,117,600
23/08/2019 6.65 6.90 6.65 6.80 17,488,200
22/08/2019 6.55 6.70 6.55 6.60 3,467,600
21/08/2019 6.50 6.75 6.45 6.65 9,399,200
20/08/2019 6.50 6.55 6.40 6.50 3,603,000
19/08/2019 6.65 6.65 6.50 6.60 4,372,700
16/08/2019 6.50 6.65 6.45 6.65 7,573,400
15/08/2019 6.40 6.50 6.35 6.45 5,122,000
14/08/2019 6.45 6.60 6.40 6.45 11,066,700
13/08/2019 6.40 6.50 6.35 6.35 6,502,800
09/08/2019 6.65 6.70 6.50 6.55 5,798,000
08/08/2019 6.50 6.75 6.50 6.60 9,532,800
07/08/2019 6.40 6.65 6.40 6.50 9,600,900
06/08/2019 6.30 6.45 6.25 6.45 4,343,300
05/08/2019 6.35 6.45 6.35 6.45 5,795,500
02/08/2019 6.25 6.40 6.25 6.35 5,215,300
01/08/2019 6.40 6.45 6.30 6.35 5,572,000
Remark : Volume from SET main board.