Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 02, 2017 to Nov 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
6.40 6.85 6.40 6.50 9,181,800
Previous 4 weeks
(22/09/2017 to 20/10/2017)
6.95 7.00 6.30 6.40 17,369,300
Daily Historical Data
21/11/2017 6.05 6.05 5.90 5.90 588,900
20/11/2017 6.10 6.10 5.95 6.00 176,400
17/11/2017 5.90 6.10 5.90 6.00 143,800
16/11/2017 5.95 6.05 5.95 6.00 124,200
15/11/2017 6.00 6.10 5.95 5.95 225,100
14/11/2017 6.00 6.05 5.95 6.00 85,700
13/11/2017 6.00 6.05 5.95 6.05 176,700
10/11/2017 6.15 6.20 6.00 6.05 700,800
09/11/2017 6.40 6.40 6.20 6.20 1,375,800
08/11/2017 6.50 6.55 6.50 6.50 135,700
07/11/2017 6.55 6.55 6.50 6.50 105,400
06/11/2017 6.60 6.60 6.50 6.50 146,600
03/11/2017 6.50 6.75 6.50 6.55 1,765,000
02/11/2017 6.50 6.60 6.50 6.50 311,700
01/11/2017 6.65 6.65 6.40 6.50 1,002,600
31/10/2017 6.75 6.85 6.65 6.65 1,024,500
30/10/2017 6.70 6.80 6.70 6.70 1,598,600
27/10/2017 6.50 6.65 6.50 6.60 1,061,900
25/10/2017 6.40 6.80 6.40 6.55 2,049,600
24/10/2017 6.40 6.45 6.40 6.45 115,900
20/10/2017 6.45 6.45 6.35 6.40 301,800
19/10/2017 6.50 6.50 6.40 6.40 498,600
18/10/2017 6.55 6.55 6.45 6.45 146,200
17/10/2017 6.55 6.55 6.45 6.50 174,400
16/10/2017 6.55 6.65 6.45 6.55 354,800
12/10/2017 6.65 6.70 6.50 6.50 1,160,900
11/10/2017 6.40 6.70 6.40 6.55 2,409,000
10/10/2017 6.40 6.45 6.35 6.40 532,200
09/10/2017 6.60 6.60 6.30 6.30 2,336,500
06/10/2017 6.65 6.65 6.60 6.60 418,200
05/10/2017 6.70 6.70 6.60 6.65 387,000
04/10/2017 6.70 6.75 6.60 6.65 730,400
03/10/2017 6.70 6.75 6.60 6.60 220,200
02/10/2017 6.45 6.70 6.45 6.65 1,270,600

Remark : Volume from SET main board.