Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 22, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(25/01/2019 to 07/02/2019)
14.70 16.50 14.10 15.90 125,287,300
Previous 4 weeks
(26/12/2018 to 24/01/2019)
14.00 15.10 13.70 14.60 143,341,000
Daily Historical Data          
22/02/2019 16.70 16.80 16.40 16.60 7,544,600
21/02/2019 16.40 16.80 16.10 16.80 12,630,700
20/02/2019 15.70 16.40 15.60 16.40 21,932,500
18/02/2019 15.50 15.70 15.40 15.60 8,357,000
15/02/2019 15.40 15.50 15.20 15.30 5,286,200
14/02/2019 15.50 15.80 15.40 15.50 9,336,600
13/02/2019 15.80 15.90 15.20 15.50 26,144,600
12/02/2019 15.90 16.10 15.80 15.90 3,829,300
11/02/2019 15.70 15.90 15.50 15.90 6,784,300
08/02/2019 15.70 16.00 15.60 15.90 8,645,200
07/02/2019 16.20 16.30 15.70 15.90 6,017,800
06/02/2019 16.40 16.40 15.90 16.10 14,494,400
05/02/2019 16.40 16.40 16.00 16.30 12,738,200
04/02/2019 15.60 16.50 15.50 16.50 22,295,800
01/02/2019 15.20 15.40 15.10 15.40 4,402,500
31/01/2019 15.10 15.60 14.80 15.20 32,047,200
30/01/2019 14.40 14.90 14.30 14.90 10,208,200
29/01/2019 14.30 14.50 14.10 14.30 4,755,900
28/01/2019 14.60 14.70 14.30 14.30 3,637,200
25/01/2019 14.70 15.00 14.40 14.50 14,690,100
24/01/2019 15.00 15.00 14.40 14.60 11,945,000
23/01/2019 14.70 15.00 14.70 14.90 10,603,200
22/01/2019 14.60 14.80 14.50 14.60 5,021,500
21/01/2019 14.20 14.70 14.20 14.50 7,475,000
18/01/2019 14.10 14.20 13.90 14.10 818,000
17/01/2019 14.00 14.20 13.90 14.10 3,094,200
16/01/2019 14.20 14.30 13.70 14.00 5,956,000
15/01/2019 14.30 14.50 14.10 14.20 1,891,900
14/01/2019 14.40 14.50 14.20 14.30 3,827,100
11/01/2019 14.10 14.40 14.00 14.40 4,172,800
10/01/2019 14.20 14.30 13.90 14.00 4,603,700
09/01/2019 14.40 14.50 14.10 14.10 7,741,300
08/01/2019 14.50 15.10 14.00 14.20 23,930,600
07/01/2019 14.50 14.70 14.30 14.40 7,137,700
04/01/2019 14.50 14.80 14.20 14.40 12,615,800
03/01/2019 14.00 14.60 14.00 14.50 11,540,200
02/01/2019 14.10 14.30 13.70 13.80 4,109,400
Remark : Volume from SET main board.