Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2018 to 06/09/2018)
5.35 5.50 5.05 5.10 9,217,900
Previous 4 weeks
(24/07/2018 to 23/08/2018)
5.25 5.80 5.20 5.35 38,842,000
Daily Historical Data
20/09/2018 5.25 5.55 5.20 5.50 10,522,400
19/09/2018 5.25 5.35 5.25 5.25 2,682,200
18/09/2018 5.20 5.30 5.15 5.25 2,921,800
17/09/2018 5.15 5.25 5.15 5.20 637,300
14/09/2018 5.30 5.30 5.15 5.20 1,250,600
13/09/2018 5.15 5.25 5.15 5.25 1,016,300
12/09/2018 5.10 5.15 5.05 5.10 576,900
11/09/2018 5.20 5.25 5.10 5.10 468,400
10/09/2018 5.15 5.20 5.10 5.15 247,400
07/09/2018 5.10 5.15 5.10 5.10 129,600
06/09/2018 5.10 5.15 5.05 5.10 583,700
05/09/2018 5.20 5.20 5.10 5.10 1,274,200
04/09/2018 5.25 5.25 5.20 5.20 382,000
03/09/2018 5.25 5.30 5.20 5.20 882,400
31/08/2018 5.35 5.35 5.25 5.25 735,500
30/08/2018 5.25 5.35 5.25 5.30 537,100
29/08/2018 5.35 5.35 5.25 5.30 1,157,300
28/08/2018 5.40 5.50 5.35 5.50 2,309,900
27/08/2018 5.40 5.40 5.35 5.40 1,069,400
24/08/2018 5.35 5.40 5.30 5.35 286,400
23/08/2018 5.35 5.40 5.25 5.35 1,864,800
22/08/2018 5.35 5.40 5.35 5.40 374,700
21/08/2018 5.35 5.40 5.30 5.35 452,600
20/08/2018 5.35 5.40 5.30 5.35 412,900
17/08/2018 5.30 5.40 5.30 5.30 995,000
16/08/2018 5.25 5.35 5.25 5.30 688,600
15/08/2018 5.35 5.35 5.20 5.30 1,689,000
14/08/2018 5.40 5.50 5.35 5.45 1,064,700
10/08/2018 5.50 5.55 5.45 5.45 617,100
09/08/2018 5.50 5.55 5.50 5.50 936,000
08/08/2018 5.50 5.60 5.50 5.55 434,800
07/08/2018 5.55 5.55 5.50 5.50 1,256,700
06/08/2018 5.75 5.75 5.50 5.55 1,369,900
03/08/2018 5.70 5.80 5.65 5.70 2,651,500
02/08/2018 5.60 5.70 5.55 5.65 3,887,000
01/08/2018 5.55 5.60 5.50 5.55 1,037,300
Remark : Volume from SET main board.