TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 26, 2018 to Jul 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/06/2018 to 09/07/2018)
6.50 6.50 5.85 6.10 300,600
Previous 4 weeks
(25/05/2018 to 22/06/2018)
6.80 6.85 5.95 6.20 572,100
Daily Historical Data
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
22/06/2018 6.05 6.20 6.05 6.20 7,100
21/06/2018 6.20 6.25 6.10 6.25 17,100
20/06/2018 6.35 6.35 5.95 6.35 65,100
19/06/2018 6.25 6.40 6.15 6.40 18,300
18/06/2018 6.40 6.40 6.25 6.25 24,000
15/06/2018 6.50 6.50 6.30 6.40 18,100
14/06/2018 6.65 6.65 6.30 6.50 33,200
13/06/2018 6.40 6.50 6.35 6.50 17,700
12/06/2018 6.40 6.50 6.30 6.50 60,300
11/06/2018 6.55 6.70 6.40 6.45 33,700
08/06/2018 6.40 6.80 6.30 6.80 116,600
07/06/2018 6.50 6.70 6.35 6.35 23,700
06/06/2018 6.60 6.75 6.60 6.75 4,800
05/06/2018 6.75 6.75 6.55 6.55 12,700
04/06/2018 6.60 6.85 6.45 6.85 40,400
01/06/2018 6.60 6.80 6.55 6.80 16,300
31/05/2018 6.55 6.80 6.45 6.80 19,200
30/05/2018 6.25 6.75 6.20 6.75 14,200
28/05/2018 6.80 6.85 6.50 6.50 22,500
25/05/2018 6.80 6.85 6.75 6.85 7,100
24/05/2018 6.85 6.85 6.85 6.85 2,900
23/05/2018 6.75 6.95 6.75 6.95 30,000
22/05/2018 6.75 6.90 6.65 6.90 16,800
21/05/2018 6.55 6.85 6.50 6.85 25,200
18/05/2018 6.85 6.90 6.85 6.90 3,900
17/05/2018 6.85 6.90 6.70 6.90 38,600
16/05/2018 6.60 6.90 6.45 6.90 22,900
15/05/2018 6.65 6.70 6.65 6.70 12,900
14/05/2018 6.70 6.70 6.50 6.70 15,700
11/05/2018 6.70 6.70 6.70 6.70 2,000
10/05/2018 6.75 6.80 5.95 6.70 31,200
09/05/2018 6.60 6.75 6.50 6.65 15,400
08/05/2018 6.25 6.65 6.15 6.65 14,800
07/05/2018 6.30 6.30 6.25 6.25 6,000
04/05/2018 6.45 6.45 6.25 6.25 5,600
03/05/2018 6.50 6.50 6.50 6.50 900
02/05/2018 6.50 6.50 6.50 6.50 500
30/04/2018 6.50 6.50 6.50 6.50 200
27/04/2018 - - - - 0
26/04/2018 6.50 6.50 6.50 6.50 4,000
Remark : Volume from SET main board.