Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(17/07/2018 to 01/08/2018)
10.10 11.60 10.10 11.30 52,069,800
Previous 4 weeks
(18/06/2018 to 16/07/2018)
12.40 12.40 9.90 10.10 77,359,800
Daily Historical Data          
16/08/2018 11.70 11.80 11.40 11.70 4,062,000
15/08/2018 11.60 12.00 11.50 11.80 8,998,100
14/08/2018 11.20 11.50 11.10 11.30 1,578,800
10/08/2018 11.50 11.50 11.20 11.30 1,513,700
09/08/2018 11.30 11.50 11.10 11.40 2,300,400
08/08/2018 11.60 11.60 11.20 11.20 2,244,900
07/08/2018 11.20 11.40 11.00 11.40 2,210,000
06/08/2018 11.40 11.50 11.00 11.10 2,398,900
03/08/2018 11.20 11.50 11.10 11.30 2,816,300
02/08/2018 11.30 11.30 11.00 11.10 2,498,600
01/08/2018 11.40 11.60 11.20 11.30 4,945,600
31/07/2018 11.20 11.30 11.00 11.20 4,370,200
26/07/2018 10.60 11.30 10.50 11.30 13,768,600
25/07/2018 10.40 10.70 10.40 10.50 4,641,700
24/07/2018 10.40 10.40 10.20 10.40 1,314,200
23/07/2018 10.60 10.80 10.20 10.30 6,103,600
20/07/2018 10.30 10.70 10.20 10.60 4,432,200
19/07/2018 10.40 10.70 10.10 10.30 5,346,600
18/07/2018 10.30 10.70 10.20 10.30 5,888,000
17/07/2018 10.10 10.30 10.10 10.20 1,259,100
16/07/2018 10.10 10.30 10.00 10.10 2,649,700
13/07/2018 10.20 10.40 10.00 10.10 3,943,600
12/07/2018 10.10 10.50 10.00 10.10 4,501,500
11/07/2018 10.20 10.30 10.00 10.10 2,007,100
10/07/2018 10.20 10.40 9.95 10.30 4,432,500
09/07/2018 10.10 10.20 10.00 10.10 1,200,100
06/07/2018 10.20 10.30 9.90 10.00 4,566,700
05/07/2018 10.30 10.50 10.10 10.20 2,429,000
04/07/2018 10.50 10.60 10.30 10.40 1,603,300
03/07/2018 10.30 10.80 10.20 10.60 3,834,300
Remark : Volume from SET main board.