Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2019 to 05/02/2019)
6.10 6.85 6.05 6.75 267,300
Previous 4 weeks
(24/12/2018 to 22/01/2019)
6.15 6.40 5.60 6.10 697,200
Daily Historical Data
20/02/2019 7.45 7.45 7.10 7.20 14,500
18/02/2019 7.25 7.70 7.25 7.30 10,900
15/02/2019 7.55 7.60 7.25 7.25 12,200
14/02/2019 7.40 7.50 7.40 7.40 48,300
13/02/2019 7.10 7.60 7.10 7.40 103,800
12/02/2019 6.90 7.15 6.80 6.95 65,300
11/02/2019 6.70 7.10 6.60 6.60 77,100
08/02/2019 6.45 6.70 6.45 6.65 47,100
07/02/2019 6.75 6.75 6.60 6.65 12,700
06/02/2019 6.85 6.85 6.75 6.75 20,500
05/02/2019 6.80 6.85 6.70 6.75 15,900
04/02/2019 6.85 6.85 6.75 6.75 11,800
01/02/2019 6.70 6.85 6.70 6.70 9,300
31/01/2019 6.70 6.85 6.65 6.70 14,500
30/01/2019 6.75 6.75 6.70 6.75 21,100
29/01/2019 6.80 6.80 6.30 6.70 25,900
28/01/2019 6.45 6.80 6.30 6.55 45,900
25/01/2019 6.40 6.60 6.35 6.45 72,400
24/01/2019 6.25 6.35 6.15 6.35 39,000
23/01/2019 6.10 6.15 6.05 6.10 11,500
22/01/2019 6.10 6.10 6.00 6.10 43,500
21/01/2019 6.05 6.30 6.00 6.30 74,700
18/01/2019 6.15 6.15 6.10 6.10 8,300
17/01/2019 6.30 6.40 5.95 6.10 68,200
16/01/2019 5.75 6.30 5.75 6.30 182,000
15/01/2019 5.90 5.90 5.65 5.75 40,300
14/01/2019 5.85 5.95 5.80 5.85 43,400
11/01/2019 5.80 5.80 5.75 5.80 6,900
10/01/2019 5.85 5.85 5.75 5.75 78,900
09/01/2019 5.85 5.95 5.85 5.85 6,700
08/01/2019 5.80 5.80 5.80 5.80 1,100
07/01/2019 5.80 5.85 5.75 5.80 12,700
04/01/2019 5.75 5.85 5.75 5.85 9,200
03/01/2019 5.60 5.80 5.60 5.75 12,300
02/01/2019 6.00 6.00 5.60 5.60 12,800

Remark : Volume from SET main board.