Investor Relations

Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2018 to 03/08/2018)
7.95 8.40 7.90 8.25 102,600
Previous 4 weeks
(20/06/2018 to 18/07/2018)
8.45 8.80 7.40 7.95 303,500
Daily Historical Data
20/08/2018 8.15 8.15 8.05 8.05 11,300
17/08/2018 8.05 8.30 8.00 8.15 4,200
16/08/2018 8.15 8.30 8.05 8.05 13,400
15/08/2018 8.30 8.30 8.05 8.25 28,300
14/08/2018 8.00 8.40 7.95 8.30 70,700
10/08/2018 8.00 8.10 8.00 8.00 12,500
09/08/2018 8.15 8.15 8.00 8.00 14,900
08/08/2018 8.10 8.10 8.00 8.00 7,200
07/08/2018 8.00 8.15 8.00 8.10 21,600
06/08/2018 8.20 8.20 8.15 8.15 6,400
03/08/2018 8.05 8.30 8.00 8.25 41,200
02/08/2018 8.25 8.25 8.20 8.20 1,200
01/08/2018 8.00 8.25 8.00 8.20 1,100
31/07/2018 8.15 8.15 8.10 8.10 11,800
26/07/2018 8.10 8.20 8.10 8.15 18,200
25/07/2018 8.20 8.40 7.90 7.90 9,100
24/07/2018 8.05 8.05 8.05 8.05 1,500
23/07/2018 8.00 8.10 8.00 8.10 800
20/07/2018 8.05 8.05 7.95 8.05 7,300
19/07/2018 7.95 8.10 7.95 8.00 10,400
18/07/2018 7.90 7.95 7.85 7.95 13,700
17/07/2018 7.85 7.95 7.85 7.90 8,500
16/07/2018 7.65 7.95 7.65 7.95 8,200
13/07/2018 7.85 7.85 7.85 7.85 7,000
12/07/2018 7.65 7.85 7.60 7.85 35,700
11/07/2018 7.65 7.70 7.65 7.70 13,900
10/07/2018 7.60 7.70 7.50 7.65 15,200
09/07/2018 7.60 7.80 7.50 7.70 10,400
06/07/2018 7.55 7.80 7.40 7.80 4,300
05/07/2018 7.50 7.90 7.50 7.55 29,100
04/07/2018 7.80 7.85 7.80 7.85 6,100
03/07/2018 7.65 7.95 7.65 7.95 64,900

Remark : Volume from SET main board.