Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Apr 02, 2018 to May 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/04/2018 to 04/05/2018)
5.45 5.45 5.10 5.25 1,170,500
Previous 4 weeks
(20/03/2018 to 19/04/2018)
5.30 6.45 5.10 5.40 28,159,200
Daily Historical Data
18/05/2018 5.95 6.45 5.90 6.20 3,431,900
17/05/2018 6.10 6.30 5.95 5.95 1,384,800
16/05/2018 6.25 6.25 6.00 6.05 1,625,600
15/05/2018 6.35 6.65 6.00 6.25 2,918,300
14/05/2018 6.40 6.55 5.95 6.35 4,710,500
11/05/2018 6.50 6.95 6.30 6.45 11,452,000
10/05/2018 6.00 6.60 5.95 6.60 12,524,300
09/05/2018 5.10 5.10 5.05 5.10 75,500
08/05/2018 5.10 5.10 5.05 5.10 93,100
07/05/2018 5.10 5.10 5.05 5.05 153,800
04/05/2018 5.25 5.30 5.20 5.25 232,000
03/05/2018 5.25 5.30 5.20 5.30 36,400
02/05/2018 5.20 5.25 5.15 5.25 64,600
30/04/2018 5.20 5.30 5.20 5.20 73,900
27/04/2018 5.25 5.25 5.20 5.20 50,600
26/04/2018 5.15 5.30 5.15 5.20 51,500
25/04/2018 5.25 5.35 5.10 5.15 301,200
24/04/2018 5.30 5.40 5.20 5.20 189,900
23/04/2018 5.30 5.40 5.30 5.30 122,900
20/04/2018 5.45 5.45 5.30 5.30 47,500
19/04/2018 5.40 5.50 5.40 5.40 160,000
18/04/2018 5.35 5.40 5.30 5.40 50,300
17/04/2018 5.35 5.40 5.35 5.35 58,000
12/04/2018 5.50 5.55 5.35 5.45 179,900
11/04/2018 5.25 5.40 5.20 5.40 478,900
10/04/2018 5.10 5.25 5.10 5.25 248,800
09/04/2018 5.30 5.35 5.10 5.15 823,300
05/04/2018 5.50 5.55 5.25 5.25 813,700
04/04/2018 5.65 5.70 5.40 5.40 692,700
03/04/2018 5.85 5.85 5.60 5.75 295,400
02/04/2018 5.95 5.95 5.75 5.75 307,500

Remark : Volume from SET main board.