TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2017 to 02/08/2017)
3.76 6.20 3.66 5.75 46,055,000
Previous 4 weeks
(20/06/2017 to 18/07/2017)
3.64 3.94 3.62 3.70 2,256,200
Daily Historical Data
17/08/2017 7.00 7.40 7.00 7.00 5,170,700
16/08/2017 6.95 7.10 6.80 6.90 1,253,700
15/08/2017 7.05 7.45 6.85 6.85 5,558,800
11/08/2017 6.70 7.15 6.60 7.15 2,625,200
10/08/2017 6.45 7.30 6.45 6.85 11,472,300
09/08/2017 6.75 6.95 6.25 6.40 3,655,900
08/08/2017 7.00 7.05 6.70 6.70 5,172,200
07/08/2017 6.45 7.15 6.20 6.95 19,886,100
04/08/2017 5.50 6.90 5.50 6.15 18,527,500
03/08/2017 5.75 5.75 5.35 5.40 996,000
02/08/2017 5.95 6.10 5.65 5.75 2,648,700
01/08/2017 5.60 6.00 5.30 5.90 6,785,000
31/07/2017 5.60 6.20 5.20 5.55 24,023,500
27/07/2017 4.00 5.10 4.00 5.10 11,447,700
26/07/2017 3.82 4.00 3.82 3.96 987,900
25/07/2017 3.74 3.82 3.74 3.82 71,400
24/07/2017 3.70 3.78 3.70 3.70 24,000
21/07/2017 3.66 3.76 3.66 3.76 56,700
20/07/2017 3.72 3.74 3.68 3.68 8,100
19/07/2017 3.76 3.78 3.72 3.72 2,000
18/07/2017 3.76 3.76 3.70 3.70 1,100
17/07/2017 3.70 3.78 3.68 3.78 10,600
14/07/2017 3.72 3.72 3.70 3.70 13,900
13/07/2017 3.72 3.72 3.72 3.72 7,300
12/07/2017 3.72 3.74 3.70 3.74 7,500
11/07/2017 3.70 3.72 3.70 3.70 11,000
07/07/2017 3.74 3.76 3.74 3.76 5,900
06/07/2017 3.70 3.74 3.68 3.74 51,100
05/07/2017 3.74 3.78 3.70 3.70 62,700
04/07/2017 3.70 3.74 3.70 3.74 17,300
03/07/2017 3.68 3.72 3.68 3.70 55,800
30/06/2017 3.78 3.78 3.78 3.78 5,000
29/06/2017 3.76 3.80 3.76 3.78 45,400
28/06/2017 3.70 3.80 3.68 3.80 37,600
27/06/2017 3.72 3.80 3.70 3.80 44,000
26/06/2017 3.72 3.80 3.72 3.80 32,600
23/06/2017 3.80 3.80 3.76 3.80 52,500
22/06/2017 3.78 3.94 3.74 3.86 1,424,000
21/06/2017 3.62 3.78 3.62 3.78 343,600
20/06/2017 3.64 3.66 3.62 3.62 27,300
19/06/2017 3.66 3.66 3.64 3.64 16,100
16/06/2017 3.66 3.66 3.66 3.66 24,700
15/06/2017 3.70 3.70 3.66 3.66 19,100
14/06/2017 3.64 3.70 3.64 3.70 69,000
13/06/2017 3.62 3.68 3.62 3.68 10,000
12/06/2017 3.70 3.76 3.64 3.64 168,900
09/06/2017 3.70 3.70 3.68 3.70 3,900
08/06/2017 3.70 3.70 3.66 3.70 11,500
07/06/2017 3.70 3.70 3.70 3.70 2,000
06/06/2017 3.66 3.70 3.62 3.70 57,900
05/06/2017 3.70 3.70 3.66 3.70 85,100
02/06/2017 3.76 3.76 3.70 3.72 95,200
01/06/2017 3.76 3.76 3.70 3.76 168,300
31/05/2017 3.70 3.76 3.68 3.76 680,700
30/05/2017 3.70 3.76 3.68 3.70 143,200
29/05/2017 3.72 3.74 3.70 3.72 32,700
26/05/2017 3.82 3.82 3.72 3.78 68,100
25/05/2017 3.74 3.78 3.70 3.76 42,300
24/05/2017 3.82 3.82 3.70 3.78 242,800
23/05/2017 3.50 3.86 3.48 3.86 2,112,600
Remark : Volume from SET main board.