Choose Language : ENG | THA
Investor Relations Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Mar 26, 2018 to Jun 22, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
7.50 7.70 7.35 7.60 2,157,000
Previous 4 weeks
(26/04/2018 to 24/05/2018)
9.15 9.20 7.25 7.50 7,034,800
Daily Historical Data
22/06/2018 7.50 7.50 7.45 7.50 107,800
21/06/2018 7.70 7.70 7.45 7.45 41,600
20/06/2018 7.30 7.75 7.30 7.45 116,200
19/06/2018 7.40 7.45 7.30 7.35 246,400
18/06/2018 7.40 7.55 7.40 7.55 16,100
15/06/2018 7.60 7.60 7.45 7.50 127,300
14/06/2018 7.60 7.60 7.45 7.50 81,800
13/06/2018 7.60 7.60 7.50 7.50 26,600
12/06/2018 7.60 7.65 7.45 7.55 73,700
11/06/2018 7.55 7.65 7.50 7.50 8,200
08/06/2018 7.50 7.70 7.50 7.60 427,700
07/06/2018 7.45 7.50 7.45 7.45 367,000
06/06/2018 7.50 7.50 7.45 7.50 186,500
05/06/2018 7.55 7.55 7.45 7.55 62,700
04/06/2018 7.40 7.60 7.40 7.55 260,800
01/06/2018 7.35 7.50 7.35 7.50 126,500
31/05/2018 7.40 7.50 7.40 7.50 151,700
30/05/2018 7.50 7.55 7.35 7.40 438,900
28/05/2018 7.45 7.60 7.45 7.55 72,200
25/05/2018 7.50 7.60 7.40 7.40 63,000
24/05/2018 7.55 7.60 7.40 7.50 289,600
23/05/2018 7.60 7.65 7.55 7.60 73,900
22/05/2018 7.70 7.75 7.45 7.55 703,200
21/05/2018 7.90 7.90 7.65 7.80 267,400
18/05/2018 7.65 7.80 7.55 7.80 473,900
17/05/2018 7.65 7.85 7.45 7.80 557,800
16/05/2018 7.35 7.75 7.35 7.55 767,800
15/05/2018 7.95 7.95 7.25 7.35 3,016,900
14/05/2018 8.90 9.05 8.90 9.05 41,300
11/05/2018 8.95 8.95 8.75 8.90 231,100
10/05/2018 9.00 9.05 8.95 9.00 73,000
09/05/2018 9.00 9.05 9.00 9.00 21,200
08/05/2018 8.95 9.05 8.90 9.00 96,500
07/05/2018 9.05 9.10 9.00 9.00 12,400
04/05/2018 9.10 9.10 9.00 9.00 97,400
03/05/2018 9.10 9.20 9.05 9.05 38,600
02/05/2018 9.15 9.20 9.10 9.20 37,200
30/04/2018 9.20 9.20 9.20 9.20 20,800
27/04/2018 9.20 9.20 9.15 9.20 99,100
26/04/2018 9.15 9.20 9.05 9.15 115,700
25/04/2018 9.25 9.25 9.15 9.15 107,600
24/04/2018 9.10 9.20 9.10 9.20 225,200
23/04/2018 9.00 9.20 9.00 9.15 214,300
20/04/2018 8.95 9.10 8.95 9.00 129,200
19/04/2018 9.00 9.05 9.00 9.00 56,800
18/04/2018 9.00 9.05 8.95 9.00 186,700
17/04/2018 8.90 9.00 8.85 9.00 85,600
12/04/2018 8.75 8.90 8.75 8.85 111,600
11/04/2018 8.75 8.95 8.75 8.75 186,000
10/04/2018 8.70 8.85 8.55 8.70 439,500
09/04/2018 9.00 9.10 8.80 8.80 143,100
05/04/2018 9.00 9.05 8.85 9.00 250,500
04/04/2018 9.40 9.50 9.00 9.00 488,400
03/04/2018 9.70 9.75 9.40 9.40 620,300
02/04/2018 9.85 9.90 9.75 9.75 365,900
30/03/2018 9.85 9.95 9.85 9.90 288,900
29/03/2018 9.90 10.00 9.85 9.90 318,200
28/03/2018 9.95 10.00 9.90 9.90 570,300
27/03/2018 10.10 10.10 9.95 10.00 114,000
26/03/2018 10.00 10.10 9.95 10.00 72,200

Remark: Volume from SET main board.