Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
6.05 6.05 5.35 5.40 31,516,800
Previous 4 weeks
(26/05/2017 to 22/06/2017)
5.85 6.30 5.60 6.00 94,417,500
Daily Historical Data
21/07/2017 5.50 5.55 5.45 5.45 1,051,500
20/07/2017 5.50 5.55 5.50 5.55 557,800
19/07/2017 5.50 5.55 5.45 5.55 1,870,000
18/07/2017 5.70 5.70 5.45 5.55 1,909,900
17/07/2017 5.80 5.85 5.65 5.70 2,474,500
14/07/2017 5.65 5.80 5.65 5.75 3,801,000
13/07/2017 5.50 5.70 5.50 5.60 3,154,900
12/07/2017 5.45 5.55 5.45 5.50 1,412,500
11/07/2017 5.50 5.50 5.40 5.45 512,300
07/07/2017 5.40 5.55 5.40 5.45 1,071,900
06/07/2017 5.50 5.50 5.35 5.40 3,248,200
05/07/2017 5.55 5.60 5.50 5.50 1,652,100
04/07/2017 5.65 5.65 5.55 5.60 860,200
03/07/2017 5.45 5.70 5.45 5.60 3,403,200
30/06/2017 5.55 5.65 5.45 5.50 4,701,600
29/06/2017 5.80 5.85 5.55 5.60 5,889,000
28/06/2017 5.80 5.90 5.80 5.80 937,300
27/06/2017 5.95 5.95 5.80 5.80 3,073,300
26/06/2017 5.85 5.95 5.85 5.95 1,838,000
23/06/2017 6.05 6.05 5.85 5.85 5,913,900
22/06/2017 5.95 6.05 5.90 6.00 5,669,600
21/06/2017 5.85 6.00 5.85 5.95 5,901,000
20/06/2017 6.10 6.15 5.80 5.85 7,961,800
19/06/2017 6.30 6.30 6.10 6.10 4,496,900
16/06/2017 6.20 6.30 6.15 6.25 9,504,200
15/06/2017 6.15 6.15 6.05 6.15 8,356,800
14/06/2017 5.85 6.15 5.80 6.15 17,412,700
13/06/2017 5.80 5.85 5.75 5.80 1,319,900
12/06/2017 5.70 5.90 5.70 5.80 8,933,300
09/06/2017 5.70 5.70 5.65 5.70 1,146,000
08/06/2017 5.70 5.70 5.60 5.70 1,513,800
07/06/2017 5.65 5.70 5.60 5.65 1,866,800
06/06/2017 5.70 5.75 5.60 5.60 1,523,300
05/06/2017 5.90 5.90 5.70 5.75 2,341,000
02/06/2017 5.80 5.90 5.80 5.90 1,091,200
01/06/2017 5.75 5.90 5.70 5.80 2,244,400
Remark : Volume from SET main board.