Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jul 01, 2019 to Aug 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/07/2019 to 05/08/2019)
5.80 5.80 5.35 5.50 3,037,600
Previous 4 weeks
(21/06/2019 to 19/07/2019)
5.40 6.00 5.20 5.80 19,844,200
Daily Historical Data
20/08/2019 4.74 4.86 4.74 4.76 1,114,900
19/08/2019 4.48 4.84 4.46 4.72 1,301,800
16/08/2019 4.46 4.50 4.44 4.48 77,100
15/08/2019 4.46 4.46 4.40 4.44 538,800
14/08/2019 4.54 4.54 4.46 4.48 216,700
13/08/2019 4.58 4.58 4.44 4.48 384,400
09/08/2019 4.76 4.76 4.52 4.52 2,275,900
08/08/2019 4.70 4.90 4.68 4.76 5,004,200
07/08/2019 5.40 5.45 5.30 5.30 234,200
06/08/2019 5.45 5.50 5.30 5.40 820,100
05/08/2019 5.45 5.55 5.40 5.50 150,800
02/08/2019 5.45 5.45 5.35 5.45 348,500
01/08/2019 5.50 5.55 5.45 5.50 198,700
31/07/2019 5.50 5.55 5.45 5.50 297,100
30/07/2019 5.65 5.65 5.50 5.50 163,400
26/07/2019 5.70 5.70 5.55 5.60 278,600
25/07/2019 5.75 5.80 5.70 5.70 285,200
24/07/2019 5.75 5.80 5.75 5.75 168,100
23/07/2019 5.80 5.80 5.75 5.75 758,400
22/07/2019 5.80 5.80 5.75 5.80 388,800
19/07/2019 5.75 5.80 5.70 5.80 377,100
18/07/2019 5.75 5.85 5.75 5.75 368,400
17/07/2019 5.75 5.80 5.70 5.75 599,300
15/07/2019 5.70 5.80 5.70 5.70 207,700
12/07/2019 5.75 5.80 5.70 5.70 476,600
11/07/2019 5.90 5.90 5.70 5.70 1,194,400
10/07/2019 5.55 5.75 5.50 5.70 1,865,100
09/07/2019 5.70 5.70 5.55 5.55 648,900
08/07/2019 5.65 5.70 5.60 5.65 524,000
05/07/2019 5.70 6.00 5.65 5.65 7,169,700
04/07/2019 5.35 5.45 5.30 5.45 815,000
03/07/2019 5.30 5.35 5.30 5.30 189,800
02/07/2019 5.30 5.35 5.30 5.30 389,800
01/07/2019 5.30 5.35 5.25 5.30 194,300

Remark : Volume from SET main board.