Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 18, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/09/2019 to 03/10/2019)
10.60 10.70 10.10 10.40 23,473,700
Previous 4 weeks
(23/08/2019 to 19/09/2019)
10.60 11.70 10.10 10.60 112,141,500
Daily Historical Data          
18/10/2019 11.30 11.30 10.80 10.80 5,040,300
17/10/2019 11.20 11.30 11.10 11.30 1,908,900
16/10/2019 11.40 11.40 11.10 11.20 3,269,500
15/10/2019 11.10 11.20 11.00 11.20 2,587,300
11/10/2019 10.90 11.20 10.80 11.20 5,250,700
10/10/2019 10.40 11.00 10.40 10.90 7,545,000
09/10/2019 10.40 10.40 10.30 10.30 599,000
08/10/2019 10.50 10.60 10.30 10.30 1,755,800
07/10/2019 10.20 10.60 10.20 10.40 1,816,500
04/10/2019 10.40 10.50 10.20 10.20 1,540,100
03/10/2019 10.20 10.50 10.20 10.40 1,404,100
02/10/2019 10.20 10.40 10.10 10.30 2,600,600
01/10/2019 10.30 10.30 10.10 10.20 1,979,900
30/09/2019 10.40 10.50 10.20 10.30 1,623,700
27/09/2019 10.40 10.50 10.30 10.40 1,616,700
26/09/2019 10.30 10.50 10.20 10.40 1,835,200
25/09/2019 10.20 10.30 10.10 10.20 3,126,400
24/09/2019 10.40 10.50 10.20 10.30 3,061,600
23/09/2019 10.50 10.70 10.30 10.40 2,088,100
20/09/2019 10.60 10.70 10.40 10.50 4,137,400
19/09/2019 11.00 11.10 10.60 10.60 3,775,200
18/09/2019 11.00 11.10 10.90 11.00 2,359,500
17/09/2019 11.00 11.20 10.90 11.00 3,595,100
16/09/2019 11.40 11.40 10.90 10.90 5,192,600
13/09/2019 11.40 11.60 11.20 11.30 6,911,400
12/09/2019 11.20 11.60 11.10 11.30 8,063,900
11/09/2019 11.20 11.40 11.10 11.10 2,394,600
10/09/2019 11.20 11.30 11.00 11.20 2,918,800
09/09/2019 11.00 11.10 10.70 11.10 4,442,800
06/09/2019 11.40 11.50 11.00 11.00 5,600,200
05/09/2019 11.30 11.40 11.20 11.30 3,621,900
04/09/2019 11.50 11.50 11.10 11.10 3,380,600
03/09/2019 11.40 11.70 11.20 11.40 12,443,900
02/09/2019 10.70 11.20 10.70 11.20 9,111,700
Remark : Volume from SET main board.