Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
11.60 12.30 11.30 11.50 3,167,200
Previous 4 weeks
(17/10/2017 to 15/11/2017)
12.60 14.00 11.50 11.50 18,236,200
Daily Historical Data
15/12/2017 10.90 11.20 10.90 11.00 108,900
14/12/2017 11.00 11.10 10.90 10.90 146,600
13/12/2017 11.40 11.40 10.80 10.90 293,800
12/12/2017 11.40 11.50 11.10 11.10 366,100
08/12/2017 11.50 11.60 11.30 11.40 135,000
07/12/2017 11.60 11.60 11.50 11.50 192,600
06/12/2017 11.50 11.70 11.40 11.70 280,500
04/12/2017 11.60 11.70 11.50 11.50 89,800
01/12/2017 11.50 11.70 11.50 11.50 107,700
30/11/2017 11.80 11.80 11.50 11.50 182,800
29/11/2017 11.70 11.70 11.50 11.50 307,700
28/11/2017 11.50 11.70 11.50 11.70 107,000
27/11/2017 11.40 11.60 11.40 11.50 228,600
24/11/2017 11.50 11.50 11.30 11.40 321,100
23/11/2017 11.60 11.70 11.50 11.50 256,700
22/11/2017 11.90 11.90 11.50 11.50 191,700
21/11/2017 11.60 12.10 11.30 11.90 794,100
20/11/2017 11.80 11.80 11.60 11.60 177,600
17/11/2017 11.70 11.90 11.70 11.70 251,900
16/11/2017 11.60 12.30 11.50 11.70 530,800
15/11/2017 12.00 12.10 11.50 11.50 1,455,000
14/11/2017 12.60 12.70 12.50 12.60 138,000
13/11/2017 12.50 12.60 12.50 12.50 191,700
10/11/2017 12.70 12.70 12.30 12.40 525,000
09/11/2017 12.70 12.70 12.50 12.50 267,700
08/11/2017 12.80 12.80 12.50 12.60 298,800
07/11/2017 12.70 12.80 12.60 12.60 150,000
06/11/2017 12.50 12.80 12.40 12.40 255,100
03/11/2017 12.50 12.60 12.10 12.40 371,700
02/11/2017 12.90 13.00 12.30 12.50 264,800
01/11/2017 12.80 13.00 12.70 12.80 240,200

Remark : Volume from SET main board.