TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2018 to 06/09/2018)
6.20 6.25 4.54 4.72 1,948,900
Previous 4 weeks
(24/07/2018 to 23/08/2018)
6.05 6.25 5.65 6.20 480,800
Daily Historical Data
20/09/2018 4.66 4.68 4.60 4.66 3,800
19/09/2018 4.66 4.66 4.58 4.66 13,000
18/09/2018 4.60 4.62 4.56 4.60 32,000
17/09/2018 4.64 4.68 4.64 4.68 600
14/09/2018 4.66 4.68 4.64 4.66 9,500
13/09/2018 4.68 4.70 4.60 4.66 16,800
12/09/2018 4.54 4.72 4.54 4.70 22,900
11/09/2018 4.76 4.80 4.60 4.70 32,600
10/09/2018 4.70 4.72 4.68 4.68 12,600
07/09/2018 4.70 4.70 4.68 4.70 22,500
06/09/2018 4.86 4.86 4.70 4.72 24,800
05/09/2018 4.88 4.88 4.78 4.78 38,000
04/09/2018 4.92 4.92 4.82 4.82 63,400
03/09/2018 4.86 4.94 4.82 4.86 249,300
31/08/2018 5.85 5.85 4.54 4.88 1,466,400
30/08/2018 6.10 6.20 6.10 6.20 6,800
29/08/2018 6.15 6.20 6.10 6.20 28,200
28/08/2018 6.05 6.25 6.00 6.10 29,000
27/08/2018 5.90 6.25 5.90 6.25 24,800
24/08/2018 6.20 6.20 6.00 6.10 18,200
23/08/2018 5.95 6.25 5.95 6.20 45,900
22/08/2018 5.90 5.95 5.70 5.95 23,900
21/08/2018 5.80 5.90 5.80 5.90 7,100
20/08/2018 5.85 5.95 5.65 5.85 20,100
17/08/2018 6.00 6.00 5.90 5.90 26,100
16/08/2018 6.05 6.15 5.85 6.05 61,000
15/08/2018 6.25 6.25 5.90 6.20 35,800
14/08/2018 6.05 6.25 6.00 6.25 13,800
10/08/2018 6.00 6.25 5.90 6.25 61,000
09/08/2018 6.00 6.00 5.95 5.95 8,400
08/08/2018 6.00 6.00 5.90 6.00 11,700
07/08/2018 5.90 6.00 5.90 6.00 12,100
06/08/2018 6.00 6.00 5.85 5.85 13,600
03/08/2018 - - - - 0
02/08/2018 6.05 6.05 6.05 6.05 2,800
01/08/2018 6.05 6.05 5.90 6.00 15,600
31/07/2018 5.95 6.05 5.65 6.05 77,900
26/07/2018 5.95 6.00 5.90 5.90 12,000
25/07/2018 6.05 6.05 5.95 5.95 15,000
24/07/2018 6.05 6.10 6.00 6.10 17,000
23/07/2018 6.05 6.15 5.95 6.15 12,700
20/07/2018 6.10 6.10 6.10 6.10 7,800
19/07/2018 6.05 6.15 6.05 6.15 9,700
18/07/2018 6.10 6.10 6.10 6.10 700
17/07/2018 6.00 6.10 6.00 6.10 14,000
16/07/2018 6.15 6.15 6.00 6.00 22,300
13/07/2018 6.25 6.25 6.00 6.20 39,000
12/07/2018 6.30 6.40 5.95 6.30 113,000
11/07/2018 6.20 6.30 6.15 6.30 11,400
10/07/2018 6.05 6.20 6.05 6.20 4,000
09/07/2018 6.20 6.20 6.00 6.10 11,300
06/07/2018 6.20 6.30 6.20 6.30 39,600
05/07/2018 6.20 6.30 6.00 6.25 19,100
04/07/2018 6.20 6.30 6.15 6.30 13,100
03/07/2018 6.00 6.30 5.85 6.30 35,800
29/06/2018 6.25 6.40 6.00 6.40 51,100
28/06/2018 6.30 6.35 6.25 6.30 60,100
27/06/2018 6.15 6.25 6.15 6.25 8,100
26/06/2018 6.15 6.30 6.15 6.20 5,800
25/06/2018 6.50 6.50 6.05 6.15 56,600
Remark : Volume from SET main board.