Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
7.65 7.65 6.65 6.70 28,906,100
Previous 4 weeks
(26/05/2017 to 22/06/2017)
7.60 8.65 6.85 7.55 224,784,900
Daily Historical Data
21/07/2017 7.35 7.50 7.00 7.00 6,267,100
20/07/2017 6.95 7.40 6.90 7.30 9,324,600
19/07/2017 6.85 7.05 6.75 6.90 1,638,300
18/07/2017 6.80 6.85 6.75 6.80 534,700
17/07/2017 6.90 6.90 6.75 6.75 793,800
14/07/2017 6.70 7.00 6.70 6.90 1,112,300
13/07/2017 6.90 6.95 6.70 6.70 1,577,800
12/07/2017 7.00 7.15 6.90 6.90 3,601,900
11/07/2017 6.80 7.25 6.80 7.05 8,918,800
07/07/2017 6.60 6.75 6.60 6.65 1,337,700
06/07/2017 6.95 7.00 6.65 6.70 2,204,500
05/07/2017 7.10 7.15 6.95 6.95 598,600
04/07/2017 7.10 7.15 7.00 7.10 867,200
03/07/2017 7.05 7.25 7.05 7.10 977,700
30/06/2017 7.20 7.20 6.85 7.05 2,886,600
29/06/2017 7.30 7.40 7.15 7.20 2,287,300
28/06/2017 7.15 7.55 7.10 7.30 7,368,200
27/06/2017 7.40 7.45 7.15 7.15 2,486,300
26/06/2017 7.35 7.45 7.25 7.35 1,940,700
23/06/2017 7.65 7.65 7.35 7.35 7,289,000
22/06/2017 7.10 7.70 7.10 7.55 20,498,400
21/06/2017 7.15 7.15 7.00 7.05 1,181,600
20/06/2017 7.15 7.25 7.05 7.10 1,488,900
19/06/2017 7.15 7.25 7.10 7.15 1,815,100
16/06/2017 7.40 7.40 7.10 7.10 2,645,900
15/06/2017 7.50 7.60 7.30 7.30 6,298,800
14/06/2017 7.15 7.70 7.15 7.50 13,847,100
13/06/2017 7.20 7.20 7.05 7.15 1,929,300
12/06/2017 7.00 7.30 7.00 7.20 3,325,200
09/06/2017 7.15 7.15 7.00 7.00 1,667,500
08/06/2017 7.00 7.35 6.85 7.10 7,930,900
07/06/2017 7.45 7.50 7.00 7.05 6,100,600
06/06/2017 7.35 7.80 7.35 7.35 10,698,000
05/06/2017 7.75 7.75 7.30 7.40 5,738,100
02/06/2017 7.95 7.95 7.70 7.75 3,072,900
01/06/2017 8.00 8.10 7.70 7.85 6,996,700

Remark : Volume from SET main board.