Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 18, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/12/2017 to 04/01/2018)
13.00 14.90 12.80 14.60 153,405,200
Previous 4 weeks
(20/11/2017 to 19/12/2017)
11.90 13.70 11.70 13.10 110,082,900
Daily Historical Data          
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
29/12/2017 14.10 14.20 14.00 14.10 5,884,200
28/12/2017 14.00 14.30 13.80 14.10 14,850,200
27/12/2017 14.30 14.40 14.00 14.00 18,731,200
26/12/2017 13.60 14.20 13.50 14.20 37,362,600
25/12/2017 13.20 13.70 13.20 13.50 26,415,700
22/12/2017 13.00 13.20 12.80 13.10 1,822,700
21/12/2017 13.20 13.20 12.80 12.90 4,835,100
20/12/2017 13.00 13.20 13.00 13.10 3,009,800
19/12/2017 13.20 13.40 13.00 13.10 8,302,200
18/12/2017 13.00 13.20 13.00 13.10 6,913,400
15/12/2017 12.80 13.30 12.80 12.80 8,821,400
14/12/2017 13.00 13.30 12.80 12.80 2,843,300
13/12/2017 13.00 13.00 12.70 12.80 2,047,900
12/12/2017 13.40 13.50 12.80 13.00 5,926,200
08/12/2017 13.30 13.60 13.20 13.40 6,208,300
07/12/2017 13.20 13.50 13.00 13.50 8,262,800
06/12/2017 13.50 13.60 13.00 13.10 8,929,200
04/12/2017 13.40 13.70 13.20 13.60 15,595,200
01/12/2017 12.70 13.20 12.60 12.90 9,221,900
Remark : Volume from SET main board.