Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jan 03, 2018 to Feb 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2018 to 05/02/2018)
5.35 5.60 5.20 5.25 2,523,200
Previous 4 weeks
(22/12/2017 to 22/01/2018)
5.35 6.00 5.20 5.35 6,442,300
Daily Historical Data
19/02/2018 5.40 5.40 5.35 5.35 105,600
16/02/2018 5.40 5.40 5.35 5.40 80,500
15/02/2018 5.40 5.45 5.40 5.40 42,100
14/02/2018 5.50 5.50 5.30 5.40 248,500
13/02/2018 5.30 5.70 5.30 5.45 1,417,900
12/02/2018 5.40 5.40 5.30 5.30 63,200
09/02/2018 5.20 5.35 5.20 5.30 70,600
08/02/2018 5.25 5.30 5.20 5.30 93,400
07/02/2018 5.20 5.40 5.20 5.30 330,500
06/02/2018 5.15 5.20 5.05 5.15 310,700
05/02/2018 5.25 5.30 5.20 5.25 221,400
02/02/2018 5.45 5.45 5.30 5.35 259,800
01/02/2018 5.35 5.60 5.30 5.40 1,006,300
31/01/2018 5.30 5.35 5.30 5.30 119,300
30/01/2018 5.35 5.40 5.30 5.35 190,900
29/01/2018 5.50 5.50 5.35 5.35 101,100
26/01/2018 5.50 5.50 5.40 5.40 35,500
25/01/2018 5.50 5.55 5.45 5.45 285,600
24/01/2018 5.40 5.50 5.40 5.45 183,100
23/01/2018 5.35 5.40 5.35 5.35 120,200
22/01/2018 5.40 5.45 5.35 5.35 311,200
19/01/2018 5.40 5.50 5.30 5.40 296,700
18/01/2018 5.45 5.55 5.40 5.40 770,100
17/01/2018 5.50 5.50 5.40 5.40 159,300
16/01/2018 5.55 5.60 5.45 5.50 171,700
15/01/2018 5.50 5.60 5.50 5.50 352,100
12/01/2018 5.70 5.75 5.45 5.45 667,000
11/01/2018 5.85 6.00 5.65 5.70 2,455,500
10/01/2018 5.30 5.55 5.30 5.55 218,400
09/01/2018 5.30 5.35 5.25 5.35 46,300
08/01/2018 5.20 5.35 5.20 5.30 138,700
05/01/2018 5.35 5.35 5.20 5.20 186,700
04/01/2018 5.40 5.40 5.30 5.30 95,800
03/01/2018 5.30 5.40 5.25 5.40 105,800

Remark : Volume from SET main board.