Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
6.60 7.20 6.55 7.05 15,842,200
Previous 4 weeks
(27/07/2017 to 25/08/2017)
7.15 7.25 6.45 6.60 17,936,000
Daily Historical Data
22/09/2017 6.95 6.95 6.90 6.95 353,300
21/09/2017 7.00 7.00 6.90 6.95 712,600
20/09/2017 7.05 7.10 7.00 7.00 662,600
19/09/2017 7.05 7.25 7.00 7.05 4,062,900
18/09/2017 6.95 7.15 6.90 7.05 1,992,100
15/09/2017 7.00 7.00 6.90 6.90 452,300
14/09/2017 7.05 7.10 6.95 7.00 923,600
13/09/2017 7.05 7.35 6.95 6.95 7,197,700
12/09/2017 6.95 7.05 6.95 7.05 660,700
11/09/2017 7.05 7.05 6.95 7.00 792,600
08/09/2017 7.15 7.15 6.90 7.05 2,389,800
07/09/2017 7.05 7.05 6.95 7.05 1,802,300
06/09/2017 7.00 7.05 6.90 7.00 956,800
05/09/2017 6.90 7.20 6.80 7.00 5,481,900
04/09/2017 6.70 6.90 6.60 6.85 2,652,000
01/09/2017 6.60 6.80 6.60 6.65 1,222,100
31/08/2017 6.65 6.65 6.55 6.60 374,500
30/08/2017 6.75 6.75 6.55 6.55 355,600
29/08/2017 6.60 6.65 6.55 6.65 294,400
28/08/2017 6.60 6.60 6.55 6.55 312,800
25/08/2017 6.60 6.75 6.60 6.60 967,400
24/08/2017 6.60 6.60 6.55 6.55 90,700
23/08/2017 6.60 6.65 6.55 6.55 142,300
22/08/2017 6.55 6.70 6.55 6.60 324,100
21/08/2017 6.55 6.60 6.50 6.55 292,600
18/08/2017 6.60 6.60 6.50 6.50 272,900
17/08/2017 6.50 6.70 6.50 6.60 317,300
16/08/2017 6.60 6.60 6.50 6.50 408,500
15/08/2017 6.60 6.75 6.60 6.60 466,700
11/08/2017 6.65 6.70 6.45 6.60 831,500
10/08/2017 6.95 6.95 6.65 6.65 3,037,100
09/08/2017 7.05 7.05 6.90 6.95 651,600
08/08/2017 7.20 7.20 7.00 7.05 1,514,700
07/08/2017 6.95 7.25 6.90 7.25 2,915,500
04/08/2017 7.00 7.00 6.90 6.95 557,900
03/08/2017 7.10 7.10 6.95 6.95 830,800
02/08/2017 7.00 7.10 6.95 7.05 938,500
01/08/2017 7.00 7.05 6.90 6.95 933,000

Remark : Volume from SET main board.