Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(27/04/2018 to 11/05/2018)
12.10 12.30 11.70 11.80 20,180,500
Previous 4 weeks
(27/03/2018 to 26/04/2018)
11.20 12.30 10.70 12.00 46,538,300
Daily Historical Data          
25/05/2018 13.00 13.10 12.30 12.50 6,280,600
24/05/2018 12.90 13.00 12.70 13.00 4,424,200
23/05/2018 13.10 13.10 12.80 12.90 5,436,600
22/05/2018 13.30 13.30 13.00 13.20 9,887,800
21/05/2018 12.90 13.30 12.90 13.10 15,010,900
18/05/2018 12.10 12.80 12.10 12.60 9,621,200
17/05/2018 12.30 12.30 12.00 12.00 1,525,700
16/05/2018 12.30 12.40 12.00 12.10 3,115,200
15/05/2018 12.40 12.50 12.20 12.40 10,364,000
14/05/2018 11.80 12.00 11.80 11.90 1,086,700
11/05/2018 11.90 12.00 11.80 11.80 719,800
10/05/2018 11.90 12.10 11.80 11.90 1,795,800
09/05/2018 11.80 12.00 11.80 11.80 1,159,100
08/05/2018 12.00 12.00 11.80 11.80 2,077,100
07/05/2018 11.90 12.10 11.80 11.80 1,562,000
04/05/2018 12.10 12.20 11.80 11.90 2,156,800
03/05/2018 12.10 12.30 12.00 12.10 2,816,600
02/05/2018 11.80 12.30 11.80 12.20 4,045,100
30/04/2018 11.90 12.00 11.70 11.80 1,476,600
27/04/2018 12.10 12.10 11.80 11.90 2,371,600
26/04/2018 12.00 12.20 11.90 12.00 1,726,000
25/04/2018 12.10 12.20 11.80 11.90 2,838,900
24/04/2018 12.10 12.30 11.90 12.10 5,825,900
23/04/2018 11.80 12.20 11.70 11.90 5,964,100
20/04/2018 11.60 11.90 11.60 11.80 4,502,300
19/04/2018 11.20 11.80 11.10 11.60 7,554,700
18/04/2018 11.10 11.20 11.00 11.10 1,174,800
17/04/2018 11.10 11.20 11.00 11.00 454,800
12/04/2018 11.20 11.20 11.00 11.10 696,700
11/04/2018 11.00 11.30 11.00 11.20 2,166,000
10/04/2018 11.00 11.10 10.90 10.90 997,900
09/04/2018 11.10 11.10 10.90 11.00 780,000
05/04/2018 11.00 11.20 11.00 11.10 1,265,300
04/04/2018 11.00 11.10 10.70 10.90 2,177,200
03/04/2018 11.00 11.10 10.90 10.90 952,900
02/04/2018 11.10 11.10 10.90 11.00 950,400
Remark : Volume from SET main board.