Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(18/07/2019 to 01/08/2019)
12.30 13.00 11.20 11.40 124,475,500
Previous 4 weeks
(19/06/2019 to 17/07/2019)
13.10 13.20 11.50 12.30 170,246,100
Daily Historical Data          
16/08/2019 9.75 10.20 9.75 10.20 8,240,300
15/08/2019 9.90 9.95 9.45 9.75 13,840,300
14/08/2019 10.30 10.30 9.90 10.00 6,071,800
13/08/2019 10.20 10.40 10.10 10.10 4,835,500
09/08/2019 10.60 10.60 10.10 10.20 6,602,000
08/08/2019 10.40 10.80 10.30 10.50 7,775,300
07/08/2019 11.00 11.00 10.30 10.40 13,089,600
06/08/2019 11.00 11.20 10.80 10.90 11,285,300
05/08/2019 11.30 11.50 11.10 11.10 4,255,800
02/08/2019 11.30 11.50 11.20 11.30 9,069,600
01/08/2019 11.80 11.90 11.20 11.40 13,558,600
31/07/2019 11.80 12.10 11.80 11.90 6,545,400
30/07/2019 12.50 12.60 11.80 11.90 15,548,300
26/07/2019 12.70 12.70 12.40 12.50 6,526,300
25/07/2019 13.00 13.00 12.60 12.60 16,472,200
24/07/2019 12.40 13.00 12.40 12.90 26,678,000
23/07/2019 12.50 12.60 12.20 12.40 9,848,500
22/07/2019 12.50 12.60 12.30 12.40 5,530,200
19/07/2019 12.40 12.80 12.40 12.50 15,975,000
18/07/2019 12.30 12.50 12.30 12.30 7,793,000
17/07/2019 12.70 12.80 12.30 12.30 12,475,300
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
Remark : Volume from SET main board.