Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
7.80 7.90 7.30 7.80 184,600
Previous 4 weeks
(20/09/2018 to 18/10/2018)
7.95 8.15 7.65 7.80 621,400
Daily Historical Data
16/11/2018 7.65 7.65 7.60 7.60 2,600
15/11/2018 7.55 7.65 7.35 7.55 13,700
14/11/2018 7.45 7.65 7.45 7.55 4,800
13/11/2018 7.40 7.75 7.40 7.75 40,600
12/11/2018 7.70 7.80 7.60 7.80 4,600
09/11/2018 7.70 7.85 7.70 7.80 8,500
08/11/2018 7.55 7.80 7.55 7.70 3,800
07/11/2018 7.70 7.70 7.55 7.55 2,900
06/11/2018 7.80 7.80 7.55 7.70 1,200
05/11/2018 7.60 7.80 7.45 7.60 65,300
02/11/2018 - - - - 0
01/11/2018 7.70 7.80 7.70 7.80 37,700
31/10/2018 7.60 7.85 7.55 7.70 18,400
30/10/2018 7.75 7.75 7.75 7.75 300
29/10/2018 7.55 7.60 7.45 7.60 3,900
26/10/2018 7.55 7.60 7.55 7.60 13,300
25/10/2018 7.40 7.65 7.30 7.65 40,900
24/10/2018 7.60 7.75 7.50 7.50 25,100
22/10/2018 7.90 7.90 7.70 7.70 16,500
19/10/2018 7.80 7.80 7.50 7.75 28,500
18/10/2018 8.00 8.00 7.80 7.80 22,100
17/10/2018 7.90 7.95 7.75 7.75 2,400
16/10/2018 7.85 7.85 7.80 7.80 92,400
12/10/2018 7.70 7.80 7.70 7.80 10,700
11/10/2018 7.85 7.85 7.65 7.70 30,700
10/10/2018 7.90 7.90 7.75 7.85 51,500
09/10/2018 7.80 7.85 7.80 7.85 12,900
08/10/2018 8.00 8.00 7.85 7.85 42,000
05/10/2018 8.00 8.00 7.95 7.95 14,500
04/10/2018 8.00 8.00 8.00 8.00 9,800
03/10/2018 8.00 8.00 7.95 7.95 11,800
02/10/2018 8.00 8.05 8.00 8.00 22,500
01/10/2018 8.05 8.05 7.95 7.95 12,900

Remark : Volume from SET main board.