Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 02, 2019 to Feb 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2019 to 04/02/2019)
5.80 6.35 5.75 6.20 3,644,600
Previous 4 weeks
(21/12/2018 to 21/01/2019)
6.45 6.70 5.70 5.80 11,484,100
Daily Historical Data
18/02/2019 6.85 7.00 6.85 7.00 152,500
15/02/2019 6.90 6.95 6.85 6.90 515,200
14/02/2019 6.85 6.95 6.80 6.95 284,400
13/02/2019 6.60 6.95 6.60 6.80 1,067,800
12/02/2019 6.55 6.65 6.50 6.60 260,500
11/02/2019 6.55 6.60 6.45 6.55 447,400
08/02/2019 6.40 6.55 6.35 6.50 145,400
07/02/2019 6.65 6.65 6.40 6.45 615,200
06/02/2019 6.40 6.65 6.35 6.55 756,800
05/02/2019 6.25 6.40 6.20 6.35 404,700
04/02/2019 6.25 6.30 6.20 6.20 158,200
01/02/2019 6.25 6.30 6.20 6.20 167,100
31/01/2019 6.25 6.35 6.20 6.20 237,400
30/01/2019 6.10 6.20 6.10 6.20 322,700
29/01/2019 6.05 6.15 6.05 6.10 194,600
28/01/2019 6.10 6.15 6.00 6.10 402,500
25/01/2019 6.05 6.10 6.00 6.00 292,000
24/01/2019 5.90 6.20 5.90 6.05 1,080,700
23/01/2019 5.85 6.00 5.85 5.90 500,600
22/01/2019 5.80 5.85 5.75 5.85 288,800
21/01/2019 6.20 6.20 5.70 5.80 2,163,900
18/01/2019 6.25 6.30 6.20 6.25 388,300
17/01/2019 6.20 6.45 6.20 6.20 1,272,900
16/01/2019 6.25 6.30 6.20 6.20 481,400
15/01/2019 6.30 6.35 6.25 6.30 244,300
14/01/2019 6.30 6.35 6.25 6.30 528,200
11/01/2019 6.35 6.40 6.35 6.35 178,500
10/01/2019 6.45 6.45 6.35 6.35 635,700
09/01/2019 6.50 6.60 6.40 6.45 916,100
08/01/2019 6.60 6.70 6.50 6.55 625,100
07/01/2019 6.55 6.65 6.50 6.60 968,900
04/01/2019 6.45 6.55 6.35 6.50 472,100
03/01/2019 6.50 6.65 6.40 6.50 963,700
02/01/2019 6.50 6.60 6.50 6.60 182,500

Remark : Volume from SET main board.