Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Oct 01, 2019 to Nov 13, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/10/2019 to 30/10/2019)
4.40 4.40 4.00 4.16 1,190,000
Previous 4 weeks
(17/09/2019 to 15/10/2019)
4.52 4.52 4.36 4.40 1,738,900
Daily Historical Data
13/11/2019 4.10 4.12 4.08 4.10 65,400
12/11/2019 4.12 4.20 4.08 4.10 363,000
11/11/2019 4.20 4.20 4.14 4.18 243,700
08/11/2019 4.24 4.28 4.20 4.22 220,300
07/11/2019 4.26 4.26 4.18 4.24 131,500
06/11/2019 4.24 4.30 4.24 4.26 125,900
05/11/2019 4.14 4.28 4.14 4.24 229,000
04/11/2019 4.14 4.20 4.14 4.16 54,400
01/11/2019 4.14 4.28 4.14 4.16 541,500
31/10/2019 4.16 4.18 4.08 4.12 129,600
30/10/2019 4.08 4.16 4.08 4.16 60,300
29/10/2019 4.10 4.12 4.00 4.08 53,700
28/10/2019 4.22 4.22 4.06 4.12 290,200
25/10/2019 4.34 4.34 4.24 4.24 267,400
24/10/2019 4.36 4.36 4.30 4.32 127,400
22/10/2019 4.36 4.38 4.36 4.38 9,600
21/10/2019 4.38 4.40 4.32 4.36 163,800
18/10/2019 4.36 4.38 4.36 4.36 30,000
17/10/2019 4.36 4.38 4.36 4.36 74,800
16/10/2019 4.40 4.40 4.36 4.36 112,800
15/10/2019 4.38 4.50 4.38 4.40 192,200
11/10/2019 4.40 4.40 4.38 4.40 82,400
10/10/2019 4.38 4.38 4.36 4.38 56,500
09/10/2019 4.36 4.38 4.36 4.38 59,500
08/10/2019 4.36 4.42 4.36 4.36 16,100
07/10/2019 4.38 4.38 4.36 4.36 84,300
04/10/2019 4.38 4.40 4.36 4.38 39,200
03/10/2019 4.38 4.40 4.36 4.40 52,300
02/10/2019 4.40 4.42 4.38 4.40 26,100
01/10/2019 4.40 4.40 4.36 4.40 149,900

Remark : Volume from SET main board.