Choose Language : ENG | THA
Investor Relations Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Jun 22, 2018 to Sep 19, 2018


Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2018 to 05/09/2018)
9.20 9.35 9.10 9.15 578,400
Previous 4 weeks
(23/07/2018 to 22/08/2018)
8.40 11.00 8.20 9.20 8,111,000
Daily Historical Data
19/09/2018 9.60 9.75 9.60 9.70 130,900
18/09/2018 9.55 9.65 9.55 9.60 98,300
17/09/2018 9.70 9.70 9.60 9.60 55,500
14/09/2018 9.75 9.80 9.70 9.70 40,900
13/09/2018 9.60 9.75 9.60 9.75 84,900
12/09/2018 9.85 9.85 9.55 9.55 65,600
11/09/2018 9.90 9.90 9.55 9.55 76,300
10/09/2018 9.35 9.85 9.35 9.80 359,300
07/09/2018 9.20 9.30 9.20 9.30 9,400
06/09/2018 9.15 9.20 9.15 9.20 15,300
05/09/2018 9.15 9.30 9.15 9.15 164,200
04/09/2018 9.10 9.20 9.10 9.20 20,200
03/09/2018 9.10 9.30 9.10 9.15 15,700
31/08/2018 9.35 9.35 9.15 9.20 121,600
30/08/2018 9.15 9.15 9.15 9.15 99,500
29/08/2018 9.25 9.25 9.10 9.15 64,900
28/08/2018 9.30 9.30 9.15 9.20 37,100
27/08/2018 9.20 9.30 9.20 9.30 31,100
24/08/2018 9.35 9.35 9.25 9.25 10,000
23/08/2018 9.20 9.35 9.15 9.35 14,100
22/08/2018 9.30 9.30 9.20 9.20 9,400
21/08/2018 9.40 9.40 9.20 9.20 41,000
20/08/2018 9.45 9.45 9.45 9.45 33,700
17/08/2018 9.35 9.55 9.35 9.40 164,400
16/08/2018 9.05 9.40 9.05 9.35 235,100
15/08/2018 9.40 9.40 9.00 9.00 394,800
14/08/2018 9.90 9.90 9.15 9.40 545,300
10/08/2018 10.70 10.70 9.80 9.90 466,400
09/08/2018 10.10 10.50 10.10 10.40 385,900
08/08/2018 10.30 10.50 10.10 10.10 439,100
07/08/2018 10.80 10.80 10.20 10.40 432,800
06/08/2018 9.95 11.00 9.95 10.60 1,542,500
03/08/2018 9.60 10.30 9.55 10.00 1,306,300
02/08/2018 9.20 9.50 9.20 9.50 623,300
01/08/2018 8.70 9.20 8.70 9.15 617,500
31/07/2018 8.40 8.75 8.40 8.55 267,100
26/07/2018 8.25 8.45 8.20 8.45 65,000
25/07/2018 8.30 8.35 8.30 8.30 53,500
24/07/2018 8.40 8.40 8.30 8.35 45,600
23/07/2018 8.40 8.40 8.30 8.35 442,300
20/07/2018 8.40 8.40 8.35 8.40 525,100
19/07/2018 8.70 8.70 8.35 8.45 60,000
18/07/2018 8.60 8.60 8.35 8.45 88,100
17/07/2018 8.00 8.65 7.85 8.40 1,539,000
16/07/2018 7.30 8.15 7.05 8.00 1,116,800
13/07/2018 6.95 7.20 6.85 7.20 273,500
12/07/2018 6.75 6.90 6.70 6.85 320,200
11/07/2018 6.55 6.85 6.45 6.80 120,000
10/07/2018 6.35 6.55 6.35 6.55 67,100
09/07/2018 6.45 6.55 6.30 6.45 158,600
06/07/2018 6.60 6.60 6.35 6.45 63,500
05/07/2018 6.85 7.00 6.45 6.45 91,200
04/07/2018 6.90 7.00 6.85 6.85 46,900
03/07/2018 6.90 7.00 6.85 7.00 55,700
29/06/2018 6.85 7.00 6.80 7.00 148,700
28/06/2018 7.25 7.25 6.95 7.05 228,400
27/06/2018 7.30 7.35 7.25 7.25 11,900
26/06/2018 7.35 7.40 7.25 7.30 22,300
25/06/2018 7.45 7.50 7.35 7.35 164,700
22/06/2018 7.50 7.50 7.45 7.50 107,800

Remark: Volume from SET main board.