Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
10.20 10.50 9.50 9.80 1,023,500
Previous 4 weeks
(31/01/2017 to 28/02/2017)
10.30 11.00 10.10 10.20 1,577,200
Daily Historical Data
28/03/2017 10.00 10.00 9.95 10.00 5,600
27/03/2017 10.00 10.00 9.95 9.95 5,100
24/03/2017 9.85 10.00 9.85 10.00 500
23/03/2017 10.90 10.90 9.90 9.95 34,300
22/03/2017 9.95 9.95 9.90 9.95 3,500
21/03/2017 9.90 9.95 9.90 9.95 1,300
20/03/2017 - - - - 0
17/03/2017 9.90 9.90 9.85 9.85 34,000
16/03/2017 9.95 10.00 9.90 9.90 3,700
15/03/2017 9.90 10.00 9.80 10.00 1,200
14/03/2017 9.75 9.90 9.70 9.80 111,100
13/03/2017 9.85 9.90 9.85 9.85 31,300
10/03/2017 9.75 9.90 9.75 9.90 13,000
09/03/2017 9.50 9.80 9.50 9.70 119,500
08/03/2017 9.75 9.90 9.75 9.75 34,200
07/03/2017 10.00 10.10 9.90 9.90 218,100
06/03/2017 10.20 10.20 10.10 10.10 201,300
03/03/2017 10.20 10.50 10.20 10.20 87,400
02/03/2017 10.30 10.30 10.20 10.20 23,500
01/03/2017 10.20 10.30 10.10 10.20 184,100
28/02/2017 10.20 10.20 10.10 10.20 201,900
27/02/2017 10.30 10.40 10.20 10.30 195,000
24/02/2017 10.40 10.40 10.30 10.30 17,200
23/02/2017 10.30 10.40 10.30 10.40 69,900
22/02/2017 10.40 10.60 10.30 10.40 110,400
21/02/2017 10.60 10.60 10.40 10.60 39,200
20/02/2017 10.70 10.80 10.50 10.60 3,600
17/02/2017 10.60 10.80 10.50 10.60 39,800
16/02/2017 10.10 10.40 10.10 10.30 101,600
15/02/2017 10.50 10.70 10.40 10.40 22,200
14/02/2017 10.30 10.90 10.30 10.60 25,100
10/02/2017 10.70 11.00 10.60 10.70 47,900
09/02/2017 10.50 10.80 10.40 10.60 66,900
08/02/2017 10.30 10.40 10.30 10.40 45,500
07/02/2017 10.30 10.30 10.30 10.30 61,500
06/02/2017 10.30 10.40 10.30 10.40 27,900
03/02/2017 10.30 10.40 10.30 10.40 57,600
02/02/2017 10.40 10.50 10.30 10.30 53,200
01/02/2017 10.40 10.40 10.20 10.30 377,300

Remark : Volume from SET main board.