Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 20, 2020

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/12/2019 to 06/01/2020)
9.90 10.50 9.70 9.90 34,927,500
Previous 4 weeks
(20/11/2019 to 19/12/2019)
10.10 10.20 9.55 9.90 79,046,100
Daily Historical Data          
20/01/2020 10.50 10.50 10.20 10.20 3,941,500
17/01/2020 10.30 10.50 10.10 10.50 6,705,500
16/01/2020 10.10 10.20 10.00 10.10 1,484,300
15/01/2020 10.20 10.20 9.95 10.10 1,414,300
14/01/2020 10.10 10.30 10.00 10.20 2,746,600
13/01/2020 9.90 10.20 9.90 10.10 3,626,100
10/01/2020 9.90 9.95 9.75 9.85 2,686,800
09/01/2020 9.85 9.95 9.75 9.80 4,914,700
08/01/2020 10.00 10.10 9.60 9.65 7,152,300
07/01/2020 9.95 10.20 9.95 10.10 2,826,600
06/01/2020 10.00 10.10 9.80 9.90 3,382,600
03/01/2020 10.20 10.50 10.00 10.10 4,410,100
02/01/2020 10.10 10.40 10.00 10.30 3,095,500
30/12/2019 10.00 10.20 10.00 10.00 798,500
27/12/2019 10.00 10.30 10.00 10.10 6,227,800
26/12/2019 9.80 10.10 9.80 9.95 4,212,600
25/12/2019 9.75 9.80 9.70 9.80 804,800
24/12/2019 9.75 9.85 9.70 9.75 2,908,300
23/12/2019 9.90 10.00 9.70 9.70 4,052,800
20/12/2019 9.90 10.10 9.80 9.80 5,034,500
19/12/2019 9.80 10.00 9.75 9.90 3,239,700
18/12/2019 9.80 10.00 9.80 9.80 2,509,000
17/12/2019 9.80 9.85 9.70 9.75 3,004,600
16/12/2019 10.00 10.00 9.75 9.75 2,805,400
13/12/2019 10.10 10.20 9.95 10.00 4,100,200
12/12/2019 9.95 10.00 9.80 9.90 2,652,100
11/12/2019 9.85 10.00 9.80 9.95 3,473,300
09/12/2019 10.00 10.00 9.75 9.85 1,992,800
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
Remark : Volume from SET main board.