Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Feb 01, 2017 to Mar 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
5.05 5.05 4.92 4.94 1,563,200
Previous 4 weeks
(01/02/2017 to 01/03/2017)
4.94 5.15 4.82 5.05 2,960,800
Daily Historical Data
29/03/2017 7.25 8.25 7.00 7.50 46,138,500
28/03/2017 5.50 6.85 5.45 6.85 41,173,300
27/03/2017 5.05 5.30 5.00 5.30 5,251,400
24/03/2017 4.96 4.96 4.92 4.94 273,700
23/03/2017 5.00 5.00 4.94 4.96 739,200
22/03/2017 5.00 5.00 4.96 4.98 443,500
21/03/2017 5.10 5.25 5.00 5.00 3,094,900
20/03/2017 5.00 5.00 4.96 4.96 274,700
17/03/2017 4.96 4.98 4.96 4.98 121,000
16/03/2017 4.98 4.98 4.98 4.98 900
15/03/2017 4.96 4.96 4.94 4.94 17,400
14/03/2017 4.92 4.96 4.92 4.92 33,800
13/03/2017 4.96 4.96 4.94 4.96 85,100
10/03/2017 4.92 4.98 4.92 4.96 12,900
09/03/2017 4.96 4.98 4.94 4.94 58,000
08/03/2017 4.98 4.98 4.94 4.96 184,200
07/03/2017 5.00 5.00 4.96 4.96 81,100
06/03/2017 4.96 5.00 4.96 4.98 585,000
03/03/2017 5.05 5.05 4.96 4.96 366,200
02/03/2017 5.05 5.05 4.98 5.00 139,500
01/03/2017 5.05 5.15 5.00 5.05 820,900
28/02/2017 4.96 5.05 4.94 4.96 149,100
27/02/2017 4.92 4.92 4.92 4.92 1,000
24/02/2017 4.88 4.92 4.82 4.92 64,200
23/02/2017 4.90 4.92 4.84 4.88 64,500
22/02/2017 4.92 4.94 4.92 4.92 46,300
21/02/2017 4.90 4.94 4.90 4.92 61,200
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

Remark : Volume from SET main board.