Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 15, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(18/06/2019 to 01/07/2019)
12.80 13.20 12.40 12.60 81,283,800
Previous 4 weeks
(17/05/2019 to 17/06/2019)
11.50 13.40 11.10 12.80 166,373,700
Daily Historical Data          
15/07/2019 12.30 12.80 12.30 12.70 19,216,500
12/07/2019 12.50 12.50 12.10 12.20 5,539,000
11/07/2019 12.50 12.50 12.20 12.30 9,770,000
10/07/2019 12.40 12.40 12.10 12.20 6,491,500
09/07/2019 11.80 12.50 11.80 12.20 17,516,900
08/07/2019 11.70 11.80 11.50 11.60 4,774,500
05/07/2019 11.70 11.80 11.50 11.80 4,517,100
04/07/2019 12.10 12.30 11.60 11.70 12,021,800
03/07/2019 12.10 12.30 11.90 12.10 6,625,600
02/07/2019 12.60 12.70 12.00 12.10 10,306,800
01/07/2019 12.70 12.90 12.60 12.60 4,616,700
28/06/2019 12.80 12.90 12.70 12.70 3,276,700
27/06/2019 12.80 13.10 12.70 12.80 8,058,700
26/06/2019 12.80 12.90 12.70 12.80 2,363,500
25/06/2019 12.70 12.90 12.60 12.80 6,617,100
24/06/2019 12.60 12.70 12.40 12.60 5,163,700
21/06/2019 13.10 13.10 12.60 12.60 12,610,300
20/06/2019 13.10 13.20 13.00 13.00 7,894,900
19/06/2019 13.10 13.20 13.00 13.10 10,389,500
18/06/2019 12.80 13.20 12.70 13.00 20,292,700
17/06/2019 12.90 13.00 12.80 12.80 2,413,900
14/06/2019 12.90 13.00 12.80 12.90 5,142,200
13/06/2019 13.20 13.40 12.90 12.90 25,399,500
12/06/2019 12.80 13.10 12.60 13.00 13,015,300
11/06/2019 12.70 12.90 12.50 12.70 6,407,000
10/06/2019 12.90 13.00 12.60 12.60 7,965,800
07/06/2019 12.90 13.10 12.60 12.80 12,257,300
06/06/2019 12.60 12.90 12.40 12.80 18,401,700
05/06/2019 11.90 12.60 11.90 12.60 16,655,400
04/06/2019 11.80 11.90 11.70 11.80 3,120,200
Remark : Volume from SET main board.