Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Dec 02, 2019 to Jan 23, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2019 to 09/01/2020)
3.58 3.86 3.54 3.68 644,200
Previous 4 weeks
(25/11/2019 to 24/12/2019)
3.40 3.70 3.36 3.62 2,301,400
Daily Historical Data
23/01/2020 3.82 3.82 3.76 3.78 20,200
22/01/2020 3.78 3.78 3.76 3.78 49,400
21/01/2020 3.76 3.80 3.76 3.80 13,400
20/01/2020 3.78 3.78 3.78 3.78 28,500
17/01/2020 3.78 3.92 3.78 3.82 62,100
16/01/2020 3.76 3.76 3.72 3.76 35,800
15/01/2020 3.76 3.76 3.72 3.74 22,100
14/01/2020 3.72 3.72 3.70 3.72 55,100
13/01/2020 3.78 3.78 3.72 3.74 269,200
10/01/2020 3.68 3.88 3.68 3.76 30,100
09/01/2020 3.64 3.68 3.58 3.68 46,400
08/01/2020 3.70 3.70 3.54 3.54 99,800
07/01/2020 3.68 3.70 3.66 3.66 18,600
06/01/2020 3.86 3.86 3.66 3.68 129,800
03/01/2020 3.78 3.84 3.76 3.78 94,100
02/01/2020 3.76 3.78 3.70 3.76 87,200
30/12/2019 3.64 3.72 3.64 3.68 77,900
27/12/2019 3.62 3.62 3.60 3.60 24,700
26/12/2019 3.68 3.68 3.62 3.66 35,800
25/12/2019 3.58 3.62 3.58 3.62 29,900
24/12/2019 3.68 3.68 3.60 3.62 43,100
23/12/2019 3.68 3.68 3.60 3.64 59,400
20/12/2019 3.60 3.66 3.58 3.60 28,400
19/12/2019 3.50 3.64 3.50 3.58 61,300
18/12/2019 3.46 3.60 3.46 3.50 40,100
17/12/2019 3.48 3.60 3.44 3.54 109,500
16/12/2019 3.46 3.52 3.46 3.48 17,900
13/12/2019 3.48 3.52 3.48 3.48 118,800
12/12/2019 3.48 3.50 3.48 3.50 9,700
11/12/2019 3.50 3.50 3.46 3.48 18,700
09/12/2019 3.48 3.56 3.46 3.48 32,300
06/12/2019 3.52 3.52 3.46 3.50 64,700
04/12/2019 3.50 3.50 3.48 3.50 81,600
03/12/2019 3.52 3.52 3.50 3.50 66,600
02/12/2019 3.58 3.58 3.52 3.52 152,500

Remark : Volume from SET main board.