Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 26, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(28/06/2017 to 12/07/2017)
15.30 15.60 14.20 14.70 59,198,100
Previous 4 weeks
(31/05/2017 to 27/06/2017)
15.80 16.30 14.80 15.20 176,290,200
Daily Historical Data          
26/07/2017 12.80 12.90 12.60 12.70 3,914,500
25/07/2017 12.80 13.10 12.70 12.70 7,633,700
24/07/2017 12.70 12.90 12.70 12.70 1,329,600
21/07/2017 12.90 12.90 12.70 12.70 3,557,800
20/07/2017 12.70 13.10 12.70 12.80 10,442,700
19/07/2017 13.00 13.10 12.60 12.70 13,067,000
18/07/2017 13.80 13.90 13.20 13.20 25,258,900
17/07/2017 14.70 15.00 14.60 14.90 4,747,500
14/07/2017 14.80 14.90 14.60 14.70 2,697,200
13/07/2017 14.70 15.00 14.60 14.70 4,815,300
12/07/2017 14.70 14.90 14.60 14.70 4,460,600
11/07/2017 14.40 14.70 14.30 14.60 3,354,800
07/07/2017 14.50 14.50 14.20 14.30 3,958,800
06/07/2017 14.90 14.90 14.50 14.50 5,792,100
05/07/2017 14.90 15.10 14.80 14.90 2,271,200
04/07/2017 15.00 15.00 14.80 14.90 4,121,000
03/07/2017 15.00 15.30 14.90 15.00 4,879,600
30/06/2017 15.10 15.20 14.90 14.90 6,098,600
29/06/2017 15.40 15.60 15.10 15.10 12,389,000
28/06/2017 15.30 15.50 15.20 15.30 11,872,400
27/06/2017 15.10 15.40 15.10 15.20 13,415,300
26/06/2017 15.00 15.10 14.90 15.00 5,558,000
23/06/2017 15.00 15.10 14.80 14.90 6,022,900
22/06/2017 15.10 15.20 14.90 14.90 5,244,500
21/06/2017 15.30 15.30 14.90 14.90 14,603,400
20/06/2017 15.40 15.70 15.40 15.40 5,063,400
19/06/2017 15.80 15.80 15.40 15.40 6,501,200
16/06/2017 15.80 16.20 15.70 15.70 13,661,600
15/06/2017 15.80 15.90 15.60 15.60 10,198,900
14/06/2017 16.10 16.30 15.80 16.00 18,989,900
13/06/2017 15.30 16.30 15.30 16.10 28,309,600
12/06/2017 15.20 15.40 15.20 15.20 3,109,800
09/06/2017 15.60 15.70 15.20 15.20 5,687,400
08/06/2017 15.30 15.60 15.30 15.50 4,264,200
07/06/2017 15.60 15.70 15.40 15.40 5,706,300
06/06/2017 15.30 15.70 15.30 15.50 5,994,300
05/06/2017 15.50 15.60 15.30 15.40 4,343,400
02/06/2017 15.80 15.90 15.60 15.70 4,478,700
01/06/2017 15.70 16.10 15.50 15.80 8,208,500
Remark : Volume from SET main board.