Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(19/10/2017 to 03/11/2017)
12.70 13.10 12.30 12.40 46,801,100
Previous 4 weeks
(20/09/2017 to 18/10/2017)
13.00 13.60 12.30 12.80 82,125,300
Daily Historical Data          
17/11/2017 12.10 12.20 11.90 11.90 1,568,500
16/11/2017 12.10 12.30 11.80 11.90 3,403,000
15/11/2017 12.50 12.50 12.00 12.10 3,862,500
14/11/2017 12.60 12.60 12.40 12.50 1,592,900
13/11/2017 12.60 12.70 12.40 12.50 1,855,000
10/11/2017 12.60 12.70 12.40 12.60 3,175,800
09/11/2017 12.60 12.60 12.40 12.50 2,395,300
08/11/2017 12.70 12.70 12.40 12.50 3,656,200
07/11/2017 12.70 13.00 12.70 12.80 6,253,000
06/11/2017 12.50 12.70 12.40 12.60 3,167,600
03/11/2017 12.50 12.60 12.30 12.40 2,131,900
02/11/2017 12.60 12.70 12.50 12.60 2,690,700
01/11/2017 12.70 12.90 12.60 12.70 3,672,200
31/10/2017 12.90 12.90 12.50 12.70 3,420,400
30/10/2017 12.90 13.00 12.80 13.00 3,694,500
27/10/2017 12.90 13.10 12.70 13.00 3,554,600
25/10/2017 13.00 13.10 12.70 12.80 5,890,500
24/10/2017 12.40 13.00 12.40 12.90 8,416,500
20/10/2017 12.50 12.70 12.40 12.40 6,881,100
19/10/2017 12.70 12.90 12.50 12.60 6,448,700
18/10/2017 13.20 13.20 12.80 12.80 3,877,200
17/10/2017 13.40 13.40 13.10 13.20 5,908,200
16/10/2017 13.10 13.60 13.00 13.40 11,202,000
12/10/2017 12.90 13.10 12.80 13.00 4,851,200
11/10/2017 12.70 13.20 12.70 12.90 9,473,200
10/10/2017 12.40 12.70 12.30 12.60 3,214,600
09/10/2017 12.60 12.60 12.40 12.40 1,186,800
06/10/2017 12.60 12.60 12.40 12.50 2,061,700
05/10/2017 12.60 12.80 12.50 12.60 1,504,700
04/10/2017 12.60 12.70 12.50 12.60 1,938,100
03/10/2017 12.90 13.00 12.50 12.50 3,847,400
02/10/2017 12.70 13.10 12.70 12.90 3,325,100
Remark : Volume from SET main board.