TH | EN

Investor Relations

> Stock Quotes & Tool

> Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2017 to Jan 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2017 to 08/01/2018)
7.05 7.50 6.45 7.20 996,800
Previous 4 weeks
(22/11/2017 to 21/12/2017)
6.75 7.45 6.25 7.20 2,220,400
Daily Historical Data
22/01/2018 7.00 7.15 6.85 7.05 48,800
19/01/2018 6.95 7.15 6.85 7.15 67,700
18/01/2018 7.15 7.15 6.95 6.95 28,500
17/01/2018 7.00 7.15 7.00 7.15 25,400
16/01/2018 7.25 7.25 7.00 7.00 40,900
15/01/2018 7.35 7.35 7.10 7.30 87,000
12/01/2018 6.85 7.35 6.85 7.35 472,600
11/01/2018 7.15 7.25 6.70 6.90 430,900
10/01/2018 7.20 7.20 7.20 7.20 5,000
09/01/2018 7.15 7.20 7.15 7.20 38,100
08/01/2018 7.20 7.40 7.20 7.20 73,500
05/01/2018 7.15 7.20 7.10 7.20 26,200
04/01/2018 7.20 7.25 7.15 7.20 224,900
03/01/2018 6.90 7.50 6.90 7.05 211,100
29/12/2017 6.50 6.90 6.50 6.90 80,200
28/12/2017 6.80 6.80 6.45 6.60 88,700
27/12/2017 6.90 6.95 6.80 6.80 81,000
26/12/2017 7.05 7.05 6.85 6.90 101,400
25/12/2017 7.10 7.10 6.90 7.05 75,800
22/12/2017 7.05 7.20 7.05 7.10 34,000
21/12/2017 7.05 7.20 7.00 7.20 109,700
20/12/2017 7.05 7.20 6.85 7.20 49,800
19/12/2017 7.20 7.20 7.05 7.10 18,200
18/12/2017 7.15 7.25 7.10 7.10 8,500
15/12/2017 7.10 7.25 6.95 7.25 48,400
14/12/2017 6.80 7.25 6.75 7.25 237,300
13/12/2017 6.80 6.90 6.80 6.90 9,900
12/12/2017 7.05 7.10 6.85 6.95 95,900
08/12/2017 7.00 7.30 7.00 7.25 27,700
07/12/2017 7.30 7.30 7.30 7.30 14,600
06/12/2017 7.40 7.40 7.20 7.30 92,600
04/12/2017 7.45 7.45 7.15 7.35 56,400
01/12/2017 7.20 7.30 7.20 7.30 44,900
30/11/2017 7.40 7.40 7.15 7.30 56,500
29/11/2017 7.15 7.35 7.05 7.35 137,100
28/11/2017 7.20 7.20 7.05 7.20 126,500
27/11/2017 6.75 7.15 6.75 7.15 225,000
24/11/2017 6.25 6.90 6.25 6.90 312,800
23/11/2017 6.40 6.55 6.30 6.35 326,500
22/11/2017 6.75 6.90 6.60 6.60 222,100
21/11/2017 7.15 7.15 6.80 6.90 154,900
20/11/2017 7.35 7.35 7.05 7.05 95,800
17/11/2017 7.15 7.30 7.10 7.30 103,400
16/11/2017 7.30 7.30 7.10 7.15 87,800
15/11/2017 6.80 7.30 6.70 7.25 811,200
14/11/2017 7.50 7.60 6.95 6.95 1,384,300
13/11/2017 7.35 7.55 7.15 7.45 1,236,400
10/11/2017 7.25 7.25 6.95 7.25 156,600
09/11/2017 6.85 7.25 6.80 7.25 227,900
08/11/2017 6.95 7.00 6.80 6.90 92,900
07/11/2017 6.75 7.10 6.75 7.00 262,400
06/11/2017 6.60 6.90 6.60 6.75 90,000
03/11/2017 6.65 6.80 6.55 6.80 339,200
02/11/2017 7.15 7.15 6.85 6.90 430,600
01/11/2017 7.45 7.70 7.15 7.15 1,895,100
31/10/2017 7.15 7.45 7.05 7.30 1,065,100
30/10/2017 7.20 7.20 6.90 7.15 394,000
27/10/2017 7.10 7.35 7.00 7.20 1,090,700
25/10/2017 7.35 7.40 6.95 7.00 1,086,300
24/10/2017 5.45 7.25 5.45 7.15 4,612,100
Remark : Volume from SET main board.