Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
12.10 12.40 11.00 11.20 23,699,700
Previous 4 weeks
(27/07/2017 to 25/08/2017)
10.70 14.20 10.60 12.20 42,030,400
Daily Historical Data
22/09/2017 11.70 11.90 11.40 11.40 820,700
21/09/2017 12.00 12.10 11.70 11.70 1,236,200
20/09/2017 11.40 12.00 11.40 11.90 2,561,500
19/09/2017 11.40 11.50 11.30 11.30 307,800
18/09/2017 11.50 11.50 11.30 11.30 666,300
15/09/2017 11.40 11.80 11.40 11.40 1,321,000
14/09/2017 11.30 11.70 11.30 11.40 875,000
13/09/2017 11.40 11.70 11.30 11.40 1,553,900
12/09/2017 11.20 11.50 11.20 11.30 876,900
11/09/2017 11.30 11.60 11.10 11.20 1,693,400
08/09/2017 11.20 11.70 11.00 11.20 2,768,500
07/09/2017 11.10 11.30 11.00 11.10 1,116,800
06/09/2017 11.60 11.60 11.10 11.10 1,270,600
05/09/2017 11.60 11.70 11.50 11.50 806,800
04/09/2017 11.60 11.90 11.50 11.50 1,116,200
01/09/2017 11.50 12.10 11.30 11.50 4,163,200
31/08/2017 11.50 11.60 11.30 11.40 1,230,700
30/08/2017 11.80 12.10 11.40 11.40 2,299,300
29/08/2017 12.00 12.40 11.70 11.70 3,461,200
28/08/2017 12.10 12.40 11.90 11.90 5,466,400
25/08/2017 13.40 14.20 12.20 12.20 33,880,200
24/08/2017 11.50 13.90 11.50 13.00 7,055,900
23/08/2017 11.20 11.40 11.00 11.40 143,500
22/08/2017 10.80 10.90 10.80 10.80 41,600
21/08/2017 11.10 11.10 10.80 10.90 63,700
18/08/2017 11.00 11.30 11.00 11.10 169,800
17/08/2017 11.10 11.20 11.00 11.00 19,100
16/08/2017 11.30 11.30 11.00 11.00 32,100
15/08/2017 10.60 11.20 10.60 11.20 138,700
11/08/2017 10.70 10.90 10.70 10.90 35,100
10/08/2017 10.70 10.90 10.70 10.90 26,700
09/08/2017 10.90 10.90 10.90 10.90 2,400
08/08/2017 10.70 10.90 10.70 10.90 24,100
07/08/2017 10.70 10.70 10.60 10.70 33,800
04/08/2017 10.80 10.80 10.60 10.60 68,300
03/08/2017 10.80 10.90 10.80 10.80 88,100
02/08/2017 10.70 10.90 10.70 10.80 53,000
01/08/2017 10.70 10.80 10.70 10.70 44,800

Remark : Volume from SET main board.