Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(21/09/2018 to 04/10/2018)
15.20 18.40 15.00 17.20 222,939,100
Previous 4 weeks
(24/08/2018 to 20/09/2018)
12.90 15.60 11.80 15.10 227,703,000
Daily Historical Data          
19/10/2018 16.80 17.10 16.40 16.60 11,107,300
18/10/2018 17.10 17.10 16.50 16.90 18,192,000
17/10/2018 17.50 17.50 17.10 17.10 9,061,000
16/10/2018 17.30 17.40 17.00 17.20 7,841,700
12/10/2018 17.50 17.80 16.80 17.10 27,021,800
11/10/2018 17.00 17.60 16.80 17.40 40,620,200
10/10/2018 16.40 17.80 16.30 17.80 34,048,500
09/10/2018 16.80 17.30 16.00 16.20 26,140,900
08/10/2018 17.40 17.60 16.70 16.70 18,909,000
05/10/2018 17.20 18.00 17.00 17.20 29,170,900
04/10/2018 17.00 17.70 16.80 17.20 22,948,500
03/10/2018 17.70 18.40 17.30 17.40 35,307,700
02/10/2018 17.10 17.70 16.90 17.50 25,147,100
01/10/2018 16.50 17.40 16.50 17.20 27,104,000
28/09/2018 16.10 16.70 16.00 16.40 18,537,600
27/09/2018 16.10 16.20 15.90 16.10 11,425,100
26/09/2018 15.40 16.20 15.30 16.10 38,522,900
25/09/2018 15.30 15.40 15.00 15.20 9,619,400
24/09/2018 15.30 15.50 15.00 15.20 8,301,300
21/09/2018 15.20 15.70 15.00 15.50 26,025,500
20/09/2018 15.20 15.40 15.00 15.10 7,954,200
19/09/2018 15.30 15.60 15.00 15.10 16,888,400
18/09/2018 14.70 15.40 14.60 15.30 36,948,000
17/09/2018 13.60 15.00 13.50 14.90 65,627,200
14/09/2018 12.30 13.00 12.30 13.00 13,961,000
13/09/2018 12.10 12.30 12.00 12.20 2,930,600
12/09/2018 12.10 12.30 12.00 12.20 6,964,000
11/09/2018 12.20 12.30 12.00 12.00 3,750,200
10/09/2018 12.10 12.40 12.00 12.20 3,283,300
07/09/2018 12.20 12.30 12.00 12.00 1,866,200
06/09/2018 12.10 12.40 11.80 12.20 7,939,300
05/09/2018 12.10 12.40 12.00 12.10 5,945,500
04/09/2018 12.20 12.40 12.10 12.10 6,464,000
03/09/2018 12.40 12.50 12.00 12.10 9,717,700
Remark : Volume from SET main board.