Investor Relations

Historical Price

Filter Dates:

From / / To / /

Historical price from Jul 03, 2018 to Aug 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/07/2018 to 26/07/2018)
5.75 6.30 5.65 6.00 2,736,000
Previous 4 weeks
(14/06/2018 to 12/07/2018)
6.45 6.55 5.45 5.70 8,597,900
Daily Historical Data
14/08/2018 6.30 6.50 6.25 6.40 3,655,700
10/08/2018 6.30 6.40 6.20 6.35 2,851,300
09/08/2018 6.45 6.50 6.20 6.35 5,972,100
08/08/2018 7.05 7.10 6.50 6.55 20,738,000
07/08/2018 6.25 6.35 6.25 6.35 235,200
06/08/2018 6.35 6.45 6.20 6.20 500,600
03/08/2018 6.05 6.60 6.05 6.40 3,236,000
02/08/2018 6.05 6.10 6.00 6.05 177,300
01/08/2018 6.10 6.10 6.05 6.05 139,600
31/07/2018 6.15 6.20 6.05 6.05 306,400
26/07/2018 6.00 6.05 6.00 6.00 129,500
25/07/2018 5.90 6.10 5.90 5.95 191,100
24/07/2018 6.10 6.10 5.90 5.90 370,000
23/07/2018 5.85 6.30 5.85 6.10 770,300
20/07/2018 5.75 5.85 5.70 5.80 292,600
19/07/2018 5.70 5.75 5.65 5.70 495,500
18/07/2018 5.70 5.70 5.65 5.65 148,700
17/07/2018 5.70 5.75 5.65 5.70 170,200
16/07/2018 5.80 5.80 5.70 5.70 45,100
13/07/2018 5.75 5.80 5.70 5.70 123,000
12/07/2018 5.70 5.80 5.70 5.70 78,500
11/07/2018 5.65 5.80 5.65 5.65 368,000
10/07/2018 5.65 5.80 5.55 5.70 258,800
09/07/2018 5.55 5.75 5.55 5.55 204,200
06/07/2018 5.60 5.65 5.45 5.60 383,300
05/07/2018 5.70 5.75 5.50 5.60 875,100
04/07/2018 6.00 6.05 5.65 5.75 685,600
03/07/2018 6.00 6.00 5.90 6.00 127,100

Remark : Volume from SET main board.