Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/04/2017 to 09/05/2017)
10.10 10.70 10.00 10.50 787,900
Previous 4 weeks
(23/03/2017 to 24/04/2017)
10.90 10.90 9.85 10.10 3,897,600
Daily Historical Data
24/05/2017 11.60 11.60 11.40 11.40 202,300
23/05/2017 11.60 11.60 11.40 11.60 127,900
22/05/2017 11.30 11.90 11.10 11.60 370,200
19/05/2017 11.20 11.30 11.00 11.00 305,200
18/05/2017 10.90 11.90 10.80 11.30 854,600
17/05/2017 10.90 11.00 10.80 10.80 129,000
16/05/2017 10.80 10.90 10.60 10.80 86,300
15/05/2017 10.40 10.90 10.40 10.80 242,800
12/05/2017 10.30 10.40 10.20 10.40 11,700
11/05/2017 10.50 10.60 10.30 10.40 31,400
09/05/2017 10.50 10.70 10.40 10.50 121,600
08/05/2017 10.30 10.50 10.30 10.40 167,000
05/05/2017 10.20 10.30 10.10 10.30 35,600
04/05/2017 10.10 10.20 10.10 10.20 41,600
03/05/2017 10.20 10.20 10.10 10.10 209,300
02/05/2017 10.20 10.30 10.20 10.20 16,700
28/04/2017 10.30 10.30 10.10 10.10 30,200
27/04/2017 10.10 10.10 10.00 10.00 114,000
26/04/2017 10.30 10.40 10.10 10.10 26,300
25/04/2017 10.10 10.20 10.10 10.20 25,600
24/04/2017 10.10 10.20 10.10 10.10 154,400
21/04/2017 10.10 10.20 10.10 10.20 226,600
20/04/2017 10.30 10.30 10.10 10.10 279,700
19/04/2017 10.30 10.40 10.20 10.20 156,600
18/04/2017 10.40 10.50 10.30 10.30 229,500
17/04/2017 10.50 10.50 10.30 10.40 404,200
12/04/2017 10.20 10.50 10.20 10.20 295,700
11/04/2017 10.10 10.20 10.10 10.10 78,800
10/04/2017 10.10 10.10 10.00 10.00 150,400
07/04/2017 10.10 10.30 10.00 10.00 204,900
05/04/2017 10.30 10.30 9.95 10.00 721,500
04/04/2017 10.00 10.50 9.90 10.00 784,600
03/04/2017 9.95 10.20 9.95 9.95 56,400

Remark : Volume from SET main board.