Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2018 to Dec 14, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
5.50 5.50 5.10 5.30 9,279,000
Previous 4 weeks
(17/10/2018 to 14/11/2018)
5.55 5.75 5.05 5.50 33,427,400
Daily Historical Data
14/12/2018 5.15 5.20 5.10 5.20 877,200
13/12/2018 5.15 5.20 5.15 5.20 968,000
12/12/2018 5.20 5.25 5.15 5.20 364,100
11/12/2018 5.25 5.25 5.15 5.15 848,000
07/12/2018 5.20 5.35 5.20 5.20 1,428,800
06/12/2018 5.25 5.30 5.20 5.20 1,702,500
04/12/2018 5.30 5.30 5.25 5.30 270,800
03/12/2018 5.35 5.35 5.20 5.30 2,217,000
30/11/2018 5.25 5.30 5.20 5.30 514,900
29/11/2018 5.30 5.40 5.25 5.25 873,400
28/11/2018 5.25 5.30 5.20 5.30 1,178,000
27/11/2018 5.30 5.30 5.20 5.25 106,600
26/11/2018 5.20 5.25 5.15 5.25 1,037,400
23/11/2018 5.20 5.25 5.15 5.25 289,100
22/11/2018 5.15 5.25 5.10 5.15 752,100
21/11/2018 5.10 5.25 5.10 5.15 555,700
20/11/2018 5.25 5.25 5.10 5.15 1,201,100
19/11/2018 5.20 5.30 5.20 5.25 450,200
16/11/2018 5.20 5.25 5.20 5.25 1,033,500
15/11/2018 5.50 5.50 5.20 5.20 2,675,300
14/11/2018 5.45 5.55 5.40 5.50 990,400
13/11/2018 5.35 5.45 5.35 5.40 420,200
12/11/2018 5.45 5.50 5.40 5.40 695,300
09/11/2018 5.45 5.50 5.45 5.45 1,736,300
08/11/2018 5.50 5.55 5.45 5.50 584,800
07/11/2018 5.50 5.50 5.40 5.45 584,200
06/11/2018 5.50 5.55 5.45 5.45 686,900
05/11/2018 5.50 5.50 5.45 5.45 671,800
02/11/2018 5.45 5.55 5.40 5.50 2,430,500
01/11/2018 5.40 5.45 5.35 5.40 1,409,800
Remark : Volume from SET main board.