Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 13, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2017 to 27/11/2017)
5.85 7.80 5.80 7.35 270,766,900
Previous 4 weeks
(12/10/2017 to 13/11/2017)
6.25 6.30 5.75 5.85 40,319,500
Daily Historical Data
13/12/2017 6.95 7.30 6.90 7.30 7,284,300
12/12/2017 7.10 7.15 6.90 6.90 5,801,900
08/12/2017 6.95 7.15 6.90 7.15 9,422,600
07/12/2017 6.65 6.85 6.65 6.85 7,494,600
06/12/2017 7.15 7.25 6.55 6.60 15,294,700
04/12/2017 6.90 7.15 6.75 6.90 7,025,300
01/12/2017 7.25 7.25 6.80 6.90 8,199,300
30/11/2017 7.30 7.40 7.00 7.20 12,760,100
29/11/2017 7.45 7.80 7.30 7.35 41,183,700
28/11/2017 7.35 7.50 7.20 7.50 8,249,400
27/11/2017 7.45 7.55 7.20 7.35 11,401,700
24/11/2017 7.70 7.75 7.25 7.45 20,591,800
23/11/2017 7.50 7.80 7.35 7.70 28,093,100
22/11/2017 7.55 7.70 7.20 7.50 28,936,800
21/11/2017 7.40 7.75 7.35 7.60 57,153,600
20/11/2017 6.10 7.50 6.10 7.50 117,240,400
17/11/2017 6.00 6.00 5.90 6.00 1,403,600
16/11/2017 5.80 5.95 5.80 5.95 1,942,500
15/11/2017 5.90 5.90 5.80 5.80 2,510,800
14/11/2017 5.85 6.05 5.80 6.05 1,492,600
13/11/2017 5.85 5.90 5.75 5.85 1,140,300
10/11/2017 5.85 6.00 5.85 5.90 1,041,300
09/11/2017 6.00 6.05 5.90 5.90 1,002,600
08/11/2017 6.10 6.10 6.00 6.00 1,220,300
07/11/2017 6.10 6.10 6.00 6.10 1,308,900
06/11/2017 6.00 6.10 6.00 6.05 1,792,600
03/11/2017 5.95 6.00 5.90 6.00 657,600
02/11/2017 6.05 6.05 5.95 6.00 899,400
01/11/2017 6.05 6.10 6.00 6.00 741,600
Remark : Volume from SET main board.