TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
6.65 6.70 5.95 6.35 278,400
Previous 4 weeks
(20/02/2018 to 20/03/2018)
6.50 7.10 6.40 6.70 586,600
Daily Historical Data
20/04/2018 6.75 6.75 6.55 6.55 17,500
19/04/2018 7.00 7.00 6.75 6.90 17,200
18/04/2018 6.60 7.35 6.60 7.00 173,100
17/04/2018 6.65 6.80 6.65 6.80 52,700
12/04/2018 6.50 6.55 6.50 6.55 4,100
11/04/2018 - - - - 0
10/04/2018 6.60 6.60 6.55 6.55 300
09/04/2018 - - - - 0
05/04/2018 6.30 6.50 6.30 6.50 20,400
04/04/2018 6.15 6.30 6.15 6.30 3,800
03/04/2018 6.10 6.35 6.10 6.35 32,400
02/04/2018 6.10 6.30 6.00 6.20 37,800
30/03/2018 6.05 6.40 5.95 6.40 68,700
29/03/2018 6.15 6.30 6.05 6.05 14,200
28/03/2018 6.45 6.45 6.20 6.25 35,000
27/03/2018 6.35 6.55 6.30 6.55 13,100
26/03/2018 6.55 6.55 6.30 6.30 31,000
23/03/2018 6.45 6.50 6.35 6.50 29,100
22/03/2018 6.40 6.40 6.40 6.40 11,000
21/03/2018 6.65 6.70 6.60 6.65 6,100
20/03/2018 6.70 6.70 6.70 6.70 6,700
19/03/2018 6.60 6.65 6.40 6.65 22,900
16/03/2018 6.60 6.70 6.60 6.70 4,400
15/03/2018 6.75 6.75 6.60 6.60 19,800
14/03/2018 6.70 6.80 6.65 6.80 74,200
13/03/2018 6.70 6.80 6.60 6.80 24,800
12/03/2018 6.85 6.85 6.70 6.70 23,300
09/03/2018 6.75 6.85 6.60 6.85 71,100
08/03/2018 6.80 6.80 6.70 6.80 27,000
07/03/2018 6.75 6.85 6.60 6.85 23,700
06/03/2018 6.85 6.85 6.80 6.80 3,300
05/03/2018 6.70 6.85 6.70 6.85 1,800
02/03/2018 6.85 6.85 6.60 6.75 22,600
28/02/2018 6.80 7.00 6.80 7.00 4,000
27/02/2018 7.00 7.00 6.80 6.95 3,900
26/02/2018 6.80 7.00 6.80 7.00 12,900
23/02/2018 6.85 7.00 6.85 7.00 12,600
22/02/2018 7.00 7.05 6.60 7.00 55,500
21/02/2018 6.45 7.10 6.40 7.00 171,900
20/02/2018 6.50 6.50 6.50 6.50 200
19/02/2018 6.60 6.60 6.45 6.50 29,500
16/02/2018 6.70 6.70 6.60 6.65 20,000
15/02/2018 6.70 6.70 6.70 6.70 100
14/02/2018 6.35 6.60 6.35 6.50 47,000
13/02/2018 6.65 6.65 6.30 6.45 120,500
12/02/2018 6.75 6.75 6.70 6.70 10,400
09/02/2018 6.75 6.75 6.60 6.70 31,000
08/02/2018 6.75 6.75 6.75 6.75 7,000
07/02/2018 6.80 6.95 6.75 6.75 7,500
06/02/2018 7.00 7.00 6.75 6.75 22,600
05/02/2018 6.90 6.95 6.90 6.90 8,600
02/02/2018 6.95 6.95 6.95 6.95 100
01/02/2018 6.95 6.95 6.90 6.90 36,500
31/01/2018 6.90 7.10 6.90 7.00 47,300
30/01/2018 7.00 7.00 7.00 7.00 8,500
29/01/2018 7.00 7.15 6.85 6.90 38,400
26/01/2018 7.15 7.15 7.15 7.15 6,000
25/01/2018 7.15 7.15 6.95 7.10 15,600
24/01/2018 7.10 7.10 6.95 6.95 11,500
23/01/2018 6.90 7.20 6.90 7.15 25,000
Remark : Volume from SET main board.