Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 06, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(08/11/2019 to 21/11/2019)
11.10 11.60 9.60 9.95 69,418,900
Previous 4 weeks
(09/10/2019 to 07/11/2019)
10.40 11.40 9.65 11.00 60,568,400
Daily Historical Data          
06/12/2019 9.70 9.95 9.70 9.95 4,561,800
04/12/2019 9.75 9.80 9.60 9.70 1,633,000
03/12/2019 9.60 9.75 9.60 9.75 3,215,300
02/12/2019 9.85 9.95 9.55 9.60 10,168,300
29/11/2019 9.85 9.95 9.80 9.90 2,004,000
28/11/2019 9.90 10.00 9.85 9.85 4,580,900
27/11/2019 10.10 10.20 9.90 9.90 5,048,700
26/11/2019 10.00 10.20 9.95 10.10 5,348,200
25/11/2019 10.00 10.20 9.90 10.10 7,106,600
22/11/2019 10.00 10.10 9.90 9.90 4,022,300
21/11/2019 9.95 10.00 9.85 9.95 4,146,200
20/11/2019 10.10 10.20 9.95 9.95 3,433,700
19/11/2019 10.00 10.20 9.90 10.20 8,137,100
18/11/2019 9.80 10.10 9.60 10.10 9,443,400
15/11/2019 10.90 11.00 9.80 9.80 16,297,900
14/11/2019 10.80 11.00 10.80 10.90 6,066,700
13/11/2019 10.90 10.90 10.70 10.70 4,646,200
12/11/2019 10.90 11.10 10.80 10.90 4,908,100
11/11/2019 11.10 11.20 10.80 10.80 2,105,700
08/11/2019 11.10 11.60 11.00 11.20 10,233,900
07/11/2019 10.80 11.00 10.70 11.00 3,065,800
06/11/2019 10.80 10.90 10.70 10.80 2,210,200
05/11/2019 10.60 10.90 10.40 10.70 3,724,000
04/11/2019 10.40 10.60 10.40 10.60 1,338,000
01/11/2019 10.40 10.40 10.20 10.40 1,172,900
Remark : Volume from SET main board.