Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(24/04/2019 to 09/05/2019)
13.10 13.30 12.40 12.40 50,348,800
Previous 4 weeks
(22/03/2019 to 23/04/2019)
12.60 13.80 12.30 13.10 133,341,000
Daily Historical Data          
24/05/2019 11.30 11.40 11.10 11.30 1,774,200
23/05/2019 11.50 11.60 11.20 11.20 3,239,600
22/05/2019 11.40 11.70 11.40 11.50 2,250,200
21/05/2019 11.50 11.70 11.30 11.40 2,681,400
17/05/2019 11.50 11.80 11.40 11.60 4,063,200
16/05/2019 11.20 11.40 11.10 11.40 3,404,800
15/05/2019 11.10 11.30 11.00 11.20 6,766,400
14/05/2019 11.60 11.80 11.50 11.70 2,512,300
13/05/2019 12.40 12.40 11.70 11.80 7,293,400
10/05/2019 12.50 12.60 12.30 12.30 3,120,500
09/05/2019 12.60 12.80 12.40 12.40 5,567,900
08/05/2019 13.10 13.10 12.80 12.90 8,092,000
07/05/2019 13.20 13.30 13.00 13.10 6,403,400
03/05/2019 13.20 13.30 13.10 13.10 3,687,600
02/05/2019 13.10 13.30 13.10 13.20 2,720,200
30/04/2019 13.00 13.20 12.90 13.10 5,524,500
29/04/2019 12.90 13.10 12.70 13.00 3,649,900
26/04/2019 13.00 13.00 12.80 12.80 6,937,200
25/04/2019 13.10 13.20 13.00 13.00 4,457,400
24/04/2019 13.10 13.30 13.00 13.10 3,308,700
23/04/2019 13.40 13.50 13.10 13.10 5,674,600
22/04/2019 13.60 13.60 13.40 13.40 3,965,800
19/04/2019 13.50 13.60 13.40 13.50 3,755,300
18/04/2019 13.60 13.80 13.40 13.40 14,699,400
17/04/2019 13.30 13.70 13.20 13.50 12,247,200
12/04/2019 13.20 13.40 13.10 13.30 8,894,700
11/04/2019 12.90 13.20 12.90 13.20 8,339,500
10/04/2019 13.10 13.20 12.90 12.90 5,548,700
09/04/2019 13.00 13.30 12.90 13.10 9,182,300
05/04/2019 12.90 13.10 12.80 12.90 4,101,400
04/04/2019 12.80 13.10 12.70 12.90 14,613,400
03/04/2019 12.70 12.90 12.60 12.70 4,614,600
02/04/2019 12.90 13.00 12.60 12.60 4,032,800
01/04/2019 12.80 13.10 12.80 12.90 6,137,900
Remark : Volume from SET main board.