Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Apr 01, 2019 to May 24, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
6.35 6.40 5.50 5.60 5,037,900
Previous 4 weeks
(22/03/2019 to 23/04/2019)
6.25 6.50 6.05 6.30 1,812,700
Daily Historical Data
24/05/2019 5.45 5.55 5.40 5.50 412,900
23/05/2019 5.45 5.50 5.45 5.45 166,900
22/05/2019 5.40 5.50 5.40 5.40 489,400
21/05/2019 5.40 5.45 5.35 5.35 196,400
17/05/2019 5.50 5.50 5.40 5.45 199,400
16/05/2019 5.55 5.55 5.30 5.50 583,700
15/05/2019 5.65 5.65 5.50 5.55 120,700
14/05/2019 5.50 5.60 5.50 5.60 96,700
13/05/2019 5.70 5.70 5.50 5.50 273,800
10/05/2019 5.60 5.70 5.60 5.65 590,000
09/05/2019 5.80 5.80 5.50 5.60 4,356,800
08/05/2019 6.25 6.30 6.25 6.25 30,000
07/05/2019 6.35 6.35 6.25 6.30 19,300
03/05/2019 6.35 6.35 6.25 6.30 38,100
02/05/2019 6.25 6.35 6.20 6.30 95,700
30/04/2019 6.20 6.30 6.15 6.20 99,400
29/04/2019 6.25 6.30 6.20 6.25 121,400
26/04/2019 6.40 6.40 6.30 6.40 124,100
25/04/2019 6.40 6.40 6.35 6.40 39,700
24/04/2019 6.35 6.40 6.30 6.40 113,400
23/04/2019 6.35 6.45 6.30 6.30 298,800
22/04/2019 6.45 6.50 6.40 6.45 169,200
19/04/2019 6.30 6.45 6.30 6.40 226,600
18/04/2019 6.20 6.30 6.20 6.30 85,000
17/04/2019 6.20 6.30 6.20 6.25 150,500
12/04/2019 6.20 6.25 6.20 6.20 11,700
11/04/2019 6.20 6.25 6.15 6.25 22,800
10/04/2019 6.25 6.25 6.15 6.15 30,800
09/04/2019 6.20 6.25 6.20 6.25 86,200
05/04/2019 6.25 6.30 6.15 6.20 131,300
04/04/2019 6.25 6.30 6.20 6.25 38,400
03/04/2019 6.25 6.25 6.20 6.25 48,700
02/04/2019 6.20 6.25 6.15 6.20 59,400
01/04/2019 6.10 6.25 6.10 6.20 70,300

Remark : Volume from SET main board.