Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 01, 2018 to Nov 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/10/2018 to 07/11/2018)
6.00 6.60 6.00 6.50 3,196,500
Previous 4 weeks
(25/09/2018 to 24/10/2018)
6.45 7.00 6.00 6.10 15,296,000
Daily Historical Data
21/11/2018 6.85 7.05 6.75 6.90 364,000
20/11/2018 7.10 7.10 6.70 6.85 507,800
19/11/2018 6.90 7.05 6.70 7.05 529,700
16/11/2018 6.90 7.05 6.85 6.85 954,200
15/11/2018 7.05 7.10 6.95 6.95 1,535,500
14/11/2018 7.20 7.30 7.00 7.05 1,876,900
13/11/2018 7.20 7.50 7.15 7.25 2,581,000
12/11/2018 7.40 7.60 7.10 7.25 3,393,400
09/11/2018 7.30 7.40 7.15 7.30 2,647,400
08/11/2018 7.05 7.45 7.05 7.35 15,591,100
07/11/2018 6.60 6.60 6.45 6.50 108,600
06/11/2018 6.55 6.60 6.50 6.50 169,300
05/11/2018 6.60 6.60 6.50 6.60 312,400
02/11/2018 6.50 6.60 6.50 6.60 1,039,800
01/11/2018 6.40 6.50 6.40 6.50 84,700
31/10/2018 6.50 6.50 6.40 6.50 587,000
30/10/2018 6.40 6.45 6.40 6.45 103,500
29/10/2018 6.30 6.40 6.30 6.40 178,800
26/10/2018 6.20 6.30 6.20 6.25 217,000
25/10/2018 6.00 6.20 6.00 6.20 395,400
24/10/2018 6.35 6.45 6.00 6.10 718,500
22/10/2018 6.35 6.45 6.35 6.40 245,000
19/10/2018 6.45 6.45 6.35 6.40 391,200
18/10/2018 6.45 6.45 6.40 6.40 146,700
17/10/2018 6.45 6.50 6.35 6.45 212,500
16/10/2018 6.45 6.45 6.40 6.45 85,800
12/10/2018 6.45 6.55 6.40 6.45 155,100
11/10/2018 6.40 6.45 6.35 6.45 586,400
10/10/2018 6.55 6.60 6.50 6.55 213,100
09/10/2018 6.45 6.55 6.40 6.50 246,800
08/10/2018 6.60 6.70 6.45 6.45 571,200
05/10/2018 6.70 6.75 6.60 6.70 228,400
04/10/2018 6.80 6.80 6.60 6.70 1,027,100
03/10/2018 6.70 7.00 6.70 6.85 3,466,400
02/10/2018 6.85 6.85 6.65 6.65 1,208,400
01/10/2018 6.60 6.85 6.55 6.85 3,921,100

Remark : Volume from SET main board.