Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 24, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/04/2017 to 09/05/2017)
5.70 6.20 5.35 5.65 109,666,500
Previous 4 weeks
(23/03/2017 to 24/04/2017)
5.30 5.75 5.10 5.70 91,364,100
Daily Historical Data
24/05/2017 5.90 6.05 5.85 5.85 8,931,100
23/05/2017 5.70 5.85 5.60 5.85 4,423,400
22/05/2017 5.80 5.80 5.60 5.70 4,242,600
19/05/2017 5.70 5.80 5.70 5.75 3,208,800
18/05/2017 5.35 5.75 5.30 5.70 7,687,900
17/05/2017 5.45 5.45 5.35 5.40 1,298,800
16/05/2017 5.35 5.55 5.25 5.40 6,411,000
15/05/2017 5.20 5.30 5.05 5.30 6,432,400
12/05/2017 5.45 5.45 5.15 5.25 5,137,800
11/05/2017 5.70 5.70 5.35 5.50 4,264,600
09/05/2017 5.65 5.75 5.60 5.65 2,987,300
08/05/2017 5.90 5.95 5.65 5.65 9,798,200
05/05/2017 6.15 6.20 5.85 5.90 16,482,500
04/05/2017 6.05 6.15 6.05 6.15 7,147,400
03/05/2017 5.90 6.15 5.90 6.10 24,986,000
02/05/2017 5.90 6.05 5.90 5.90 11,519,700
28/04/2017 5.90 5.95 5.75 5.95 10,357,800
27/04/2017 5.60 5.90 5.60 5.90 15,408,400
26/04/2017 5.55 5.70 5.50 5.65 4,998,100
25/04/2017 5.70 5.70 5.35 5.55 5,981,100
24/04/2017 5.40 5.75 5.40 5.70 15,921,200
21/04/2017 5.40 5.50 5.35 5.40 8,088,100
20/04/2017 5.20 5.45 5.20 5.30 9,178,100
19/04/2017 5.25 5.30 5.15 5.20 1,837,100
18/04/2017 5.20 5.35 5.15 5.20 1,578,800
17/04/2017 5.20 5.25 5.10 5.20 2,508,800
12/04/2017 5.25 5.30 5.20 5.20 1,597,700
11/04/2017 5.25 5.30 5.15 5.25 3,160,600
10/04/2017 5.35 5.35 5.20 5.30 2,312,000
07/04/2017 5.40 5.40 5.30 5.35 2,446,300
05/04/2017 5.55 5.55 5.40 5.40 4,296,300
04/04/2017 5.50 5.60 5.40 5.50 8,153,700
03/04/2017 5.25 5.55 5.25 5.45 10,668,300
Remark : Volume from SET main board.