TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
6.75 6.75 6.40 6.65 1,519,800
Previous 4 weeks
(24/08/2017 to 20/09/2017)
6.95 7.60 5.85 6.70 25,568,600
Daily Historical Data
19/10/2017 5.40 5.95 5.15 5.95 770,100
18/10/2017 5.45 5.50 5.40 5.40 23,300
17/10/2017 5.80 5.80 5.40 5.45 135,500
16/10/2017 5.30 5.55 5.25 5.40 468,700
12/10/2017 5.70 5.70 5.35 5.55 412,300
11/10/2017 6.05 6.05 5.70 5.75 515,900
10/10/2017 6.30 6.40 6.00 6.00 555,700
09/10/2017 6.60 6.70 6.40 6.40 94,600
06/10/2017 6.55 6.75 6.55 6.60 83,400
05/10/2017 6.50 6.75 6.50 6.75 84,600
04/10/2017 6.60 6.65 6.40 6.65 69,100
03/10/2017 6.60 6.65 6.40 6.60 115,700
02/10/2017 6.70 6.70 6.50 6.60 50,500
29/09/2017 6.70 6.70 6.50 6.65 168,300
28/09/2017 6.75 6.75 6.60 6.60 94,600
27/09/2017 6.40 6.75 6.40 6.70 522,700
26/09/2017 6.50 6.60 6.40 6.50 151,600
25/09/2017 6.65 6.70 6.40 6.50 87,000
22/09/2017 6.65 6.70 6.60 6.60 80,500
21/09/2017 6.75 6.75 6.50 6.75 179,800
20/09/2017 6.35 6.70 6.35 6.70 588,900
19/09/2017 6.55 6.55 6.35 6.35 193,600
18/09/2017 6.50 6.90 6.50 6.50 853,100
15/09/2017 6.75 6.75 6.40 6.65 688,900
14/09/2017 6.35 6.65 6.20 6.65 1,167,700
13/09/2017 6.20 6.30 6.10 6.30 325,600
12/09/2017 6.25 6.30 6.15 6.25 300,700
11/09/2017 5.95 6.45 5.85 6.35 2,510,300
08/09/2017 6.05 6.15 5.95 6.00 870,400
07/09/2017 6.00 6.15 5.95 5.95 1,602,200
06/09/2017 7.45 7.60 6.10 6.15 8,902,700
05/09/2017 6.95 7.10 6.85 6.85 780,200
04/09/2017 6.85 6.95 6.85 6.90 545,200
01/09/2017 6.85 6.85 6.70 6.80 368,200
31/08/2017 6.85 7.00 6.70 6.80 765,400
30/08/2017 6.95 6.95 6.80 6.80 352,900
29/08/2017 6.90 7.15 6.80 6.85 1,332,000
28/08/2017 7.20 7.20 6.80 6.80 900,900
25/08/2017 6.65 7.20 6.65 7.10 2,170,700
24/08/2017 6.95 6.95 6.60 6.60 349,000
23/08/2017 7.05 7.10 6.80 6.80 597,700
22/08/2017 6.95 7.00 6.90 6.95 420,200
21/08/2017 6.75 7.15 6.50 7.00 2,439,600
18/08/2017 7.00 7.10 6.75 6.75 1,304,900
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
Remark : Volume from SET main board.