Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(27/04/2017 to 12/05/2017)
17.80 18.40 16.10 16.10 75,921,400
Previous 4 weeks
(27/03/2017 to 26/04/2017)
18.50 19.90 17.40 17.90 273,778,900
Daily Historical Data          
26/05/2017 16.70 16.80 15.60 15.70 27,096,100
25/05/2017 16.60 17.00 16.50 16.80 15,246,900
24/05/2017 16.90 17.00 16.30 16.90 31,186,100
23/05/2017 15.20 17.20 15.20 17.00 68,118,000
22/05/2017 15.00 15.20 14.90 14.90 6,804,400
19/05/2017 15.10 15.10 14.80 14.90 6,448,100
18/05/2017 14.70 15.10 14.60 15.00 7,988,100
17/05/2017 15.60 16.00 14.80 14.90 24,575,700
16/05/2017 15.10 15.70 15.10 15.70 15,720,900
15/05/2017 15.90 15.90 14.90 14.90 20,060,800
12/05/2017 16.40 16.60 16.10 16.10 9,375,700
11/05/2017 17.50 17.60 16.20 16.40 18,503,800
09/05/2017 17.30 17.50 17.00 17.20 6,697,000
08/05/2017 17.60 17.70 17.10 17.30 10,989,400
05/05/2017 17.80 17.90 17.60 17.70 2,748,000
04/05/2017 17.70 17.90 17.60 17.90 6,043,500
03/05/2017 18.20 18.20 17.80 18.00 4,620,600
02/05/2017 18.30 18.40 18.10 18.10 8,113,600
28/04/2017 18.10 18.30 17.90 18.00 5,163,800
27/04/2017 17.80 18.10 17.80 18.10 3,666,000
26/04/2017 17.80 18.10 17.80 17.90 5,805,300
25/04/2017 18.10 18.30 17.60 17.70 10,324,200
24/04/2017 18.40 18.40 17.70 18.00 17,325,800
21/04/2017 18.00 18.50 17.90 18.50 23,262,100
20/04/2017 17.80 18.00 17.50 17.70 14,697,800
19/04/2017 18.20 18.20 17.40 17.70 21,183,900
18/04/2017 18.60 18.70 18.20 18.20 8,313,700
17/04/2017 19.00 19.00 18.50 18.50 11,369,500
12/04/2017 18.50 18.80 18.20 18.80 22,953,500
11/04/2017 18.90 18.90 18.50 18.60 10,008,900
10/04/2017 19.30 19.30 18.80 18.90 4,615,300
07/04/2017 19.40 19.60 19.20 19.30 10,159,100
05/04/2017 19.50 19.90 19.40 19.60 32,944,500
04/04/2017 19.00 19.10 18.80 19.00 6,183,900
03/04/2017 19.30 19.40 18.90 19.20 7,692,700
Remark : Volume from SET main board.