Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 19, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(23/08/2017 to 05/09/2017)
11.18 12.53 11.08 12.33 71,795,337
Previous 4 weeks
(24/07/2017 to 22/08/2017)
12.24 12.62 10.79 11.27 69,395,444
Daily Historical Data          
19/09/2017 13.50 13.60 13.20 13.30 2,708,100
18/09/2017 13.70 13.80 13.50 13.50 4,564,600
15/09/2017 13.40 13.70 13.30 13.60 10,544,300
14/09/2017 13.70 13.90 13.40 13.50 10,860,900
13/09/2017 13.00 13.70 12.90 13.50 15,636,800
12/09/2017 12.70 13.10 12.70 12.90 5,243,400
11/09/2017 12.90 13.00 12.60 12.60 4,955,700
08/09/2017 12.80 13.20 12.70 12.90 11,273,800
07/09/2017 12.60 12.80 12.40 12.60 5,320,900
06/09/2017 12.40 12.60 12.30 12.40 12,281,800
05/09/2017 11.56 12.53 11.56 12.33 31,097,669
04/09/2017 11.47 11.76 11.37 11.47 7,324,125
01/09/2017 11.47 11.47 11.27 11.27 2,596,359
31/08/2017 11.47 11.56 11.37 11.47 2,087,507
30/08/2017 11.66 11.85 11.47 11.47 4,346,257
29/08/2017 11.37 11.76 11.37 11.56 4,517,708
28/08/2017 11.37 11.56 11.27 11.37 2,942,789
25/08/2017 11.66 11.76 11.37 11.37 3,749,189
24/08/2017 11.18 11.76 11.18 11.56 10,216,268
23/08/2017 11.18 11.27 11.08 11.27 2,917,466
22/08/2017 11.18 11.27 11.08 11.27 1,262,634
21/08/2017 11.08 11.27 10.98 11.18 2,424,908
18/08/2017 10.98 11.08 10.89 10.98 1,730,906
17/08/2017 10.98 11.37 10.89 10.98 6,608,848
16/08/2017 10.98 10.98 10.79 10.89 3,570,370
15/08/2017 11.27 11.47 10.89 10.98 9,840,675
11/08/2017 12.14 12.14 11.85 12.04 2,577,159
10/08/2017 12.33 12.43 12.14 12.24 1,498,742
09/08/2017 12.24 12.33 12.14 12.24 1,647,152
08/08/2017 12.04 12.43 12.04 12.14 3,266,802
07/08/2017 12.33 12.43 12.04 12.04 1,432,320
04/08/2017 12.33 12.53 12.24 12.24 7,727,014
03/08/2017 11.95 12.33 11.95 12.24 2,330,984
02/08/2017 12.04 12.14 11.85 11.95 2,326,314
01/08/2017 11.95 12.14 11.85 12.04 2,082,006
Remark : Volume from SET main board.