TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 14, 2018 to Dec 12, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(13/11/2018 to 26/11/2018)
4.04 4.24 3.30 3.82 96,300
Previous 4 weeks
(12/10/2018 to 12/11/2018)
4.48 4.80 4.00 4.12 263,800
Daily Historical Data
12/12/2018 - - - - 0
11/12/2018 3.84 3.84 3.78 3.84 2,200
07/12/2018 3.64 3.82 3.64 3.72 2,800
06/12/2018 3.78 3.80 3.78 3.78 17,900
04/12/2018 3.68 3.68 3.68 3.68 100
03/12/2018 3.72 3.76 3.70 3.74 10,200
30/11/2018 3.72 3.82 3.70 3.74 4,200
29/11/2018 3.70 3.82 3.70 3.82 200
28/11/2018 3.76 3.76 3.76 3.76 100
27/11/2018 3.76 3.76 3.76 3.76 300
26/11/2018 3.78 3.82 3.78 3.82 300
23/11/2018 3.30 3.88 3.30 3.88 3,400
22/11/2018 3.72 3.78 3.72 3.78 3,500
21/11/2018 3.82 3.88 3.72 3.82 5,900
20/11/2018 3.90 3.94 3.82 3.88 4,400
19/11/2018 3.90 3.96 3.90 3.96 2,500
16/11/2018 3.98 4.02 3.88 3.90 46,300
15/11/2018 4.02 4.12 3.98 4.12 9,000
14/11/2018 4.00 4.24 4.00 4.08 14,400
13/11/2018 4.04 4.14 4.04 4.14 6,600
12/11/2018 4.04 4.22 4.04 4.12 8,100
09/11/2018 4.16 4.24 4.06 4.10 13,000
08/11/2018 4.16 4.24 4.16 4.20 10,300
07/11/2018 4.30 4.30 4.10 4.30 10,100
06/11/2018 4.04 4.40 4.04 4.28 6,500
05/11/2018 4.36 4.40 4.00 4.00 21,600
02/11/2018 4.36 4.36 4.34 4.36 5,200
01/11/2018 4.38 4.38 4.36 4.36 4,200
31/10/2018 4.26 4.36 4.26 4.36 5,100
30/10/2018 4.34 4.36 4.24 4.34 7,000
29/10/2018 4.36 4.56 4.34 4.36 22,100
26/10/2018 4.36 4.46 4.36 4.40 500
25/10/2018 4.56 4.56 4.20 4.42 45,700
24/10/2018 4.38 4.50 4.30 4.50 1,400
22/10/2018 4.44 4.44 4.22 4.44 19,400
19/10/2018 4.54 4.54 4.46 4.46 1,600
18/10/2018 4.50 4.68 4.50 4.54 3,200
17/10/2018 4.56 4.56 4.54 4.54 5,700
16/10/2018 4.68 4.72 4.66 4.66 1,800
12/10/2018 4.48 4.80 4.48 4.62 71,300
11/10/2018 4.54 4.70 4.48 4.50 8,400
10/10/2018 4.56 4.84 4.48 4.64 147,200
09/10/2018 4.44 4.48 4.42 4.48 6,600
08/10/2018 4.46 4.46 4.44 4.44 3,100
05/10/2018 4.54 4.54 4.46 4.46 16,500
04/10/2018 4.50 4.60 4.48 4.50 70,000
03/10/2018 4.54 4.54 4.52 4.54 2,300
02/10/2018 4.54 4.54 4.52 4.54 6,600
01/10/2018 4.60 4.60 4.52 4.54 8,200
28/09/2018 4.56 4.60 4.56 4.58 7,200
27/09/2018 4.60 4.60 4.50 4.56 44,600
26/09/2018 4.60 4.60 4.58 4.60 2,300
25/09/2018 4.62 4.62 4.52 4.56 10,900
24/09/2018 4.64 4.64 4.50 4.54 88,500
21/09/2018 4.66 4.66 4.58 4.64 39,000
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
Remark : Volume from SET main board.