Choose Language : ENG | THA
Investor Relations Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Sep 12, 2017 to Dec 08, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
14.70 14.70 10.10 13.10 21,155,700
Previous 4 weeks
(10/10/2017 to 09/11/2017)
15.20 15.90 14.00 14.70 52,829,100
Daily Historical Data
08/12/2017 13.20 13.30 13.00 13.10 1,031,000
07/12/2017 13.30 13.40 13.20 13.30 547,700
06/12/2017 13.20 13.40 13.10 13.20 409,600
04/12/2017 13.40 13.70 13.20 13.20 1,232,600
01/12/2017 13.00 13.60 13.00 13.40 918,500
30/11/2017 13.10 13.30 13.00 13.10 289,500
29/11/2017 13.40 13.50 13.00 13.00 386,100
28/11/2017 13.40 13.60 13.30 13.30 608,200
27/11/2017 12.90 13.30 12.90 13.30 806,700
24/11/2017 13.10 13.10 12.90 12.90 706,300
23/11/2017 13.10 13.10 13.00 13.10 1,215,500
22/11/2017 13.20 13.20 12.80 12.90 2,126,900
21/11/2017 13.60 13.60 13.10 13.20 1,311,600
20/11/2017 13.80 13.80 13.50 13.60 751,200
17/11/2017 13.70 13.80 13.50 13.80 1,017,900
16/11/2017 13.30 13.80 13.30 13.60 1,525,100
15/11/2017 13.40 13.50 13.30 13.40 1,080,500
14/11/2017 13.20 13.70 13.10 13.60 1,274,700
13/11/2017 10.10 13.90 10.10 13.20 9,370,100
10/11/2017 14.70 14.70 14.30 14.40 1,482,200
09/11/2017 15.00 15.00 14.60 14.70 820,500
08/11/2017 15.00 15.00 14.70 14.90 842,300
07/11/2017 14.90 15.30 14.80 14.90 2,345,400
06/11/2017 14.70 15.00 14.50 14.90 1,248,000
03/11/2017 14.40 14.50 14.30 14.50 2,055,400
02/11/2017 15.40 15.40 14.00 14.40 5,965,600
01/11/2017 15.50 15.80 15.40 15.40 3,760,100
31/10/2017 15.80 15.90 15.20 15.40 4,437,700
30/10/2017 14.80 15.80 14.60 15.60 12,159,900
27/10/2017 14.80 14.90 14.60 14.80 740,100
25/10/2017 14.70 15.10 14.70 14.80 1,046,600
24/10/2017 14.90 14.90 14.50 14.80 638,100
20/10/2017 14.20 14.80 14.20 14.80 1,687,900
19/10/2017 14.90 15.00 14.30 14.30 2,014,200
18/10/2017 15.10 15.10 14.80 14.90 1,205,700
17/10/2017 15.20 15.30 14.90 15.20 1,742,500
16/10/2017 15.00 15.40 14.90 15.30 2,648,500
12/10/2017 14.80 15.00 14.60 14.90 2,153,600
11/10/2017 15.10 15.20 14.80 14.80 1,785,000
10/10/2017 15.20 15.20 14.90 15.10 3,532,000
09/10/2017 14.70 15.30 14.70 15.30 5,940,000
06/10/2017 14.70 14.70 14.50 14.60 1,253,000
05/10/2017 14.50 14.80 14.40 14.70 2,881,200
04/10/2017 14.00 14.40 13.80 14.40 3,812,100
03/10/2017 14.00 14.10 13.90 13.90 1,102,800
02/10/2017 13.60 14.30 13.60 13.90 2,839,000
29/09/2017 13.40 13.60 13.40 13.60 654,100
28/09/2017 13.80 13.80 13.50 13.50 1,138,900
27/09/2017 13.30 14.00 13.10 13.70 2,404,400
26/09/2017 13.20 13.20 13.10 13.20 746,200
25/09/2017 13.10 13.30 13.10 13.30 1,033,700
22/09/2017 13.20 13.20 13.10 13.20 1,706,600
21/09/2017 13.40 13.40 13.10 13.30 1,216,000
20/09/2017 13.40 13.50 13.30 13.30 1,475,300
19/09/2017 13.40 13.50 13.20 13.50 2,240,500
18/09/2017 13.10 13.70 13.10 13.50 3,665,500
15/09/2017 13.00 13.30 13.00 13.10 2,308,100
14/09/2017 12.90 13.20 12.80 13.00 6,396,100
13/09/2017 12.60 12.70 12.50 12.70 2,431,000
12/09/2017 12.40 12.70 12.30 12.50 3,287,200

Remark: Volume from SET main board.