Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
5.15 5.60 5.10 5.45 32,029,100
Previous 4 weeks
(27/07/2017 to 25/08/2017)
5.55 5.60 4.98 5.15 38,830,800
Daily Historical Data
22/09/2017 5.75 5.80 5.70 5.75 3,743,300
21/09/2017 5.80 5.85 5.70 5.80 4,159,800
20/09/2017 5.75 5.85 5.65 5.80 6,681,100
19/09/2017 5.65 5.75 5.60 5.75 4,355,500
18/09/2017 5.80 5.90 5.70 5.70 2,656,000
15/09/2017 5.90 5.95 5.80 5.80 5,039,800
14/09/2017 5.80 6.00 5.70 6.00 10,751,100
13/09/2017 5.75 5.80 5.65 5.70 4,509,500
12/09/2017 5.50 5.80 5.50 5.75 10,284,900
11/09/2017 5.45 5.50 5.40 5.45 1,493,700
08/09/2017 5.60 5.60 5.40 5.45 4,858,900
07/09/2017 5.45 5.60 5.40 5.55 8,477,300
06/09/2017 5.20 5.40 5.20 5.40 3,202,600
05/09/2017 5.25 5.25 5.15 5.20 3,255,800
04/09/2017 5.25 5.30 5.20 5.25 1,462,200
01/09/2017 5.25 5.35 5.25 5.25 2,318,100
31/08/2017 5.25 5.30 5.25 5.25 1,067,400
30/08/2017 5.20 5.30 5.15 5.30 2,951,200
29/08/2017 5.15 5.25 5.10 5.15 2,635,800
28/08/2017 5.15 5.25 5.15 5.20 1,799,800
25/08/2017 5.15 5.15 5.10 5.15 629,500
24/08/2017 5.15 5.20 5.10 5.10 847,900
23/08/2017 5.20 5.20 5.10 5.20 423,600
22/08/2017 5.10 5.20 5.10 5.15 1,035,300
21/08/2017 5.10 5.10 5.00 5.05 1,697,200
18/08/2017 5.10 5.10 5.00 5.10 1,552,300
17/08/2017 5.05 5.10 5.00 5.05 1,890,400
16/08/2017 5.10 5.10 4.98 5.05 5,028,400
15/08/2017 5.25 5.35 5.15 5.20 2,078,500
11/08/2017 5.45 5.45 5.25 5.25 2,430,200
10/08/2017 5.50 5.55 5.45 5.45 1,553,900
09/08/2017 5.50 5.50 5.45 5.45 2,549,100
08/08/2017 5.50 5.55 5.45 5.50 1,723,900
07/08/2017 5.40 5.55 5.40 5.50 2,142,700
04/08/2017 5.50 5.50 5.40 5.40 3,337,400
03/08/2017 5.45 5.60 5.45 5.50 2,274,300
02/08/2017 5.40 5.50 5.40 5.50 1,014,500
01/08/2017 5.45 5.55 5.40 5.40 1,656,700
Remark : Volume from SET main board.