Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 20, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(24/10/2018 to 06/11/2018)
16.50 19.00 16.20 18.40 182,280,000
Previous 4 weeks
(24/09/2018 to 22/10/2018)
15.30 18.40 15.00 16.60 428,602,600
Daily Historical Data          
20/11/2018 16.20 16.70 16.10 16.30 12,801,200
19/11/2018 15.60 16.50 15.30 16.20 24,654,500
16/11/2018 17.60 17.70 15.80 15.90 27,356,100
15/11/2018 17.60 17.90 17.50 17.60 11,390,100
14/11/2018 17.90 17.90 17.60 17.70 6,159,100
13/11/2018 17.00 18.10 16.90 17.70 21,495,800
12/11/2018 17.60 17.60 16.90 17.20 9,116,300
09/11/2018 17.00 17.50 17.00 17.40 11,822,000
08/11/2018 18.50 18.60 16.90 17.10 35,543,600
07/11/2018 18.50 18.60 18.00 18.60 14,048,400
06/11/2018 18.80 19.00 18.40 18.40 15,928,600
05/11/2018 18.50 18.90 18.40 18.80 13,753,300
02/11/2018 18.60 18.90 18.50 18.70 15,296,700
01/11/2018 18.00 18.70 17.90 18.70 38,308,800
31/10/2018 17.80 17.90 17.40 17.90 11,669,300
30/10/2018 17.80 18.00 17.50 17.60 15,150,600
29/10/2018 17.40 18.00 17.30 17.70 23,575,600
26/10/2018 16.70 17.40 16.60 17.20 20,150,700
25/10/2018 16.70 16.80 16.20 16.70 11,481,500
24/10/2018 16.50 17.20 16.40 16.70 16,964,900
22/10/2018 16.60 17.00 16.60 16.60 9,575,700
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
Remark : Volume from SET main board.