Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 21, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(25/01/2018 to 07/02/2018)
12.50 12.60 11.50 11.80 31,222,600
Previous 4 weeks
(26/12/2017 to 24/01/2018)
13.60 15.70 12.00 12.40 362,765,800
Daily Historical Data          
21/02/2018 11.50 11.50 11.20 11.20 2,139,000
20/02/2018 11.40 11.60 11.30 11.40 1,765,100
19/02/2018 11.60 11.70 11.40 11.40 852,800
16/02/2018 11.40 11.70 11.40 11.50 1,524,700
15/02/2018 11.80 11.90 11.20 11.40 6,141,500
14/02/2018 11.80 12.00 11.70 11.80 1,893,000
13/02/2018 12.00 12.10 11.70 11.70 1,681,400
12/02/2018 11.70 12.10 11.70 11.90 3,642,600
09/02/2018 11.60 11.70 11.50 11.60 2,523,000
08/02/2018 11.70 11.90 11.70 11.80 1,285,600
07/02/2018 11.80 12.10 11.70 11.80 3,396,500
06/02/2018 11.60 11.80 11.50 11.60 4,527,000
05/02/2018 11.60 12.00 11.60 11.90 5,285,600
02/02/2018 12.20 12.30 12.10 12.10 2,634,200
01/02/2018 12.40 12.40 12.10 12.20 2,759,900
31/01/2018 12.20 12.40 12.20 12.40 1,733,900
30/01/2018 12.20 12.50 12.20 12.30 3,002,600
29/01/2018 12.40 12.50 12.20 12.20 2,168,200
26/01/2018 12.30 12.40 12.20 12.40 2,292,300
25/01/2018 12.50 12.60 12.20 12.30 3,422,400
24/01/2018 12.10 12.60 12.00 12.40 7,331,200
23/01/2018 12.20 12.50 12.00 12.10 8,119,100
22/01/2018 12.30 12.30 12.10 12.10 5,720,900
19/01/2018 12.50 12.70 12.30 12.40 9,807,700
18/01/2018 13.00 13.10 12.70 12.70 10,177,700
17/01/2018 12.70 13.10 12.00 12.70 40,190,500
16/01/2018 15.20 15.30 12.90 13.00 63,097,600
15/01/2018 15.40 15.70 15.10 15.20 18,429,900
12/01/2018 15.40 15.60 15.20 15.30 10,571,300
11/01/2018 15.00 15.40 14.80 15.30 12,843,300
10/01/2018 15.20 15.30 14.90 15.00 10,515,600
09/01/2018 14.40 15.10 14.30 15.10 22,231,700
08/01/2018 14.40 14.80 14.40 14.40 16,679,700
05/01/2018 14.60 14.70 14.30 14.40 9,727,700
04/01/2018 14.80 14.90 14.40 14.60 16,650,600
03/01/2018 14.30 14.70 14.20 14.70 23,843,100
Remark : Volume from SET main board.