Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2018 to Jun 15, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/05/2018 to 01/06/2018)
8.85 9.10 8.70 8.80 281,900
Previous 4 weeks
(19/04/2018 to 17/05/2018)
8.90 9.40 8.75 8.85 478,500
Daily Historical Data
15/06/2018 8.55 8.85 8.55 8.85 2,900
14/06/2018 8.60 9.00 8.55 8.95 3,300
13/06/2018 8.80 8.85 8.80 8.85 4,400
12/06/2018 9.00 9.00 9.00 9.00 200
11/06/2018 9.00 9.00 8.90 9.00 7,500
08/06/2018 8.85 9.00 8.80 9.00 11,600
07/06/2018 8.75 9.05 8.75 9.00 16,800
06/06/2018 8.80 8.95 8.75 8.90 11,300
05/06/2018 8.85 8.85 8.80 8.80 41,600
04/06/2018 8.80 8.85 8.65 8.85 59,900
01/06/2018 8.75 8.80 8.75 8.80 28,000
31/05/2018 8.80 8.80 8.70 8.75 65,600
30/05/2018 8.90 8.95 8.85 8.85 31,600
28/05/2018 8.95 8.95 8.90 8.95 33,300
25/05/2018 8.95 9.00 8.95 8.95 14,800
24/05/2018 9.00 9.00 8.95 8.95 15,300
23/05/2018 8.90 9.10 8.90 9.00 25,700
22/05/2018 9.00 9.00 8.95 8.95 30,900
21/05/2018 8.95 9.00 8.95 9.00 23,400
18/05/2018 8.85 8.95 8.85 8.95 13,300
17/05/2018 8.75 8.90 8.75 8.85 6,400
16/05/2018 8.80 9.00 8.80 8.95 52,400
15/05/2018 9.00 9.00 8.75 9.00 29,000
14/05/2018 9.00 9.00 8.90 9.00 16,600
11/05/2018 9.00 9.30 8.95 9.00 30,300
10/05/2018 9.00 9.05 8.95 9.00 16,000
09/05/2018 9.00 9.00 8.95 9.00 23,900
08/05/2018 9.00 9.10 9.00 9.00 50,800
07/05/2018 9.05 9.05 9.00 9.05 14,000
04/05/2018 9.05 9.10 9.00 9.00 8,400
03/05/2018 9.10 9.15 9.05 9.05 23,800
02/05/2018 9.05 9.10 9.05 9.10 15,200

Remark : Volume from SET main board.