Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 04, 2017 to Feb 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2017 to 03/02/2017)
4.86 5.35 4.86 5.00 7,380,800
Previous 4 weeks
(22/12/2016 to 20/01/2017)
4.78 5.05 4.70 4.86 2,961,500
Daily Historical Data
20/02/2017 4.94 4.94 4.90 4.90 31,200
17/02/2017 4.92 4.94 4.90 4.90 48,500
16/02/2017 4.94 4.96 4.90 4.96 8,100
15/02/2017 4.90 4.92 4.88 4.92 92,400
14/02/2017 4.90 4.94 4.90 4.90 57,400
10/02/2017 4.98 4.98 4.90 4.92 418,500
09/02/2017 4.94 4.98 4.94 4.94 82,500
08/02/2017 4.96 4.96 4.90 4.94 196,000
07/02/2017 4.96 4.98 4.92 4.94 139,000
06/02/2017 5.00 5.00 4.96 4.96 184,100
03/02/2017 5.05 5.05 4.98 5.00 46,300
02/02/2017 4.98 5.10 4.98 5.00 328,900
01/02/2017 4.94 5.00 4.94 4.98 120,700
31/01/2017 4.98 5.05 4.98 4.98 236,300
30/01/2017 4.96 5.05 4.96 5.00 602,400
27/01/2017 4.88 5.35 4.88 4.98 5,670,600
26/01/2017 4.86 5.00 4.86 4.88 244,800
25/01/2017 4.88 4.88 4.86 4.86 25,300
24/01/2017 4.90 4.90 4.86 4.86 34,400
23/01/2017 4.86 4.94 4.86 4.88 71,100
20/01/2017 4.84 4.88 4.80 4.86 54,900
19/01/2017 5.05 5.05 4.84 4.84 613,200
18/01/2017 4.82 5.00 4.78 5.00 622,400
17/01/2017 4.90 4.98 4.82 4.82 337,300
16/01/2017 4.84 4.86 4.80 4.84 50,400
13/01/2017 4.90 4.90 4.78 4.84 92,700
12/01/2017 4.86 4.86 4.76 4.78 110,700
11/01/2017 4.80 4.96 4.80 4.86 671,400
10/01/2017 4.80 4.80 4.76 4.78 32,300
09/01/2017 4.80 4.80 4.74 4.74 109,100
06/01/2017 4.76 4.80 4.76 4.80 60,400
05/01/2017 4.76 4.78 4.76 4.78 40,500
04/01/2017 4.78 4.78 4.74 4.78 30,800

Remark : Volume from SET main board.