Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
7.50 7.50 5.80 5.80 21,074,600
Previous 4 weeks
(27/03/2017 to 26/04/2017)
5.05 8.50 5.00 7.35 286,345,500
Daily Historical Data
26/05/2017 7.60 8.20 7.55 7.85 32,397,100
25/05/2017 8.35 8.45 7.70 7.70 42,774,400
24/05/2017 6.30 7.95 6.30 7.95 58,741,600
23/05/2017 6.10 6.30 6.05 6.15 1,628,700
22/05/2017 6.35 6.35 6.15 6.15 1,843,300
19/05/2017 6.25 6.35 6.05 6.25 4,666,800
18/05/2017 5.65 6.45 5.65 6.25 9,763,000
17/05/2017 5.75 5.75 5.60 5.65 664,100
16/05/2017 5.40 5.80 5.40 5.70 1,394,100
15/05/2017 5.65 5.70 5.45 5.45 1,215,900
12/05/2017 5.95 6.05 5.80 5.80 1,684,700
11/05/2017 6.50 6.60 6.15 6.20 853,500
09/05/2017 6.55 6.60 6.45 6.50 669,000
08/05/2017 6.75 6.75 6.55 6.55 1,285,100
05/05/2017 6.85 6.85 6.70 6.75 1,027,400
04/05/2017 6.65 6.90 6.60 6.85 1,957,600
03/05/2017 6.60 7.00 6.55 6.75 4,609,900
02/05/2017 7.20 7.20 6.60 6.65 4,992,900
28/04/2017 7.30 7.30 7.15 7.20 1,901,200
27/04/2017 7.50 7.50 7.30 7.35 2,093,300
26/04/2017 7.45 7.60 7.35 7.35 3,399,500
25/04/2017 7.40 7.65 7.30 7.35 4,949,600
24/04/2017 7.30 7.60 7.30 7.40 6,345,300
21/04/2017 7.20 7.35 7.15 7.20 2,097,000
20/04/2017 7.15 7.40 7.10 7.15 2,625,300
19/04/2017 7.35 7.35 7.15 7.15 2,530,700
18/04/2017 7.30 7.70 7.30 7.40 8,555,100
17/04/2017 7.45 7.45 7.10 7.20 3,252,500
12/04/2017 7.50 7.75 7.50 7.50 4,166,300
11/04/2017 7.75 7.85 7.45 7.50 6,064,000
10/04/2017 8.00 8.50 7.85 7.85 27,045,300
07/04/2017 8.05 8.20 7.90 7.90 5,720,100
05/04/2017 8.25 8.30 8.00 8.10 16,234,100
04/04/2017 7.90 8.35 7.85 8.30 29,994,700
03/04/2017 8.00 8.35 7.60 7.75 22,215,700

Remark : Volume from SET main board.