Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 24, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
4.86 4.88 4.72 4.88 5,463,300
Previous 4 weeks
(27/01/2017 to 24/02/2017)
4.80 4.96 4.74 4.90 13,074,000
Daily Historical Data
24/03/2017 5.40 5.40 5.25 5.25 3,342,800
23/03/2017 5.30 5.40 5.25 5.30 4,766,700
22/03/2017 5.05 5.30 5.05 5.20 6,566,900
21/03/2017 5.15 5.20 5.05 5.05 2,342,200
20/03/2017 5.10 5.25 5.05 5.15 17,751,000
17/03/2017 4.80 5.05 4.80 5.00 21,767,000
16/03/2017 4.80 4.82 4.78 4.80 2,094,300
15/03/2017 4.78 4.84 4.78 4.80 2,142,400
14/03/2017 4.84 4.86 4.78 4.78 488,400
13/03/2017 4.90 4.90 4.80 4.80 1,908,500
10/03/2017 4.86 4.88 4.80 4.88 1,130,800
09/03/2017 4.82 4.82 4.76 4.82 654,600
08/03/2017 4.78 4.82 4.72 4.82 539,500
07/03/2017 4.78 4.82 4.76 4.82 240,500
06/03/2017 4.86 4.86 4.78 4.80 385,000
03/03/2017 4.74 4.86 4.74 4.86 532,100
02/03/2017 4.76 4.78 4.74 4.74 258,200
01/03/2017 4.74 4.78 4.72 4.74 625,900
28/02/2017 4.86 4.86 4.78 4.78 789,500
27/02/2017 4.86 4.86 4.82 4.86 307,200
24/02/2017 4.86 4.90 4.82 4.90 439,100
23/02/2017 4.86 4.88 4.82 4.88 494,700
22/02/2017 4.88 4.90 4.82 4.90 388,100
21/02/2017 4.92 4.92 4.84 4.88 959,000
20/02/2017 4.90 4.92 4.88 4.90 479,300
17/02/2017 4.90 4.92 4.88 4.88 303,100
16/02/2017 4.90 4.94 4.88 4.90 224,400
15/02/2017 4.94 4.94 4.88 4.94 446,000
14/02/2017 4.96 4.96 4.90 4.92 732,200
10/02/2017 4.90 4.96 4.88 4.94 1,026,400
09/02/2017 4.92 4.96 4.88 4.88 782,300
08/02/2017 4.86 4.96 4.84 4.96 2,084,500
07/02/2017 4.76 4.84 4.76 4.82 1,193,900
06/02/2017 4.80 4.80 4.76 4.76 466,400
03/02/2017 4.80 4.80 4.74 4.80 997,800
02/02/2017 4.84 4.84 4.80 4.80 515,000
01/02/2017 4.78 4.80 4.76 4.80 233,000
Remark : Volume from SET main board.