Choose Language : ENG | THA
Investor Relations Stock Information

Historical Price

Filter Dates:

From / / To / /

Historical price from Jun 28, 2017 to Sep 22, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
11.80 12.70 11.60 12.20 18,560,700
Previous 4 weeks
(27/07/2017 to 25/08/2017)
13.90 14.00 10.80 11.80 31,897,300
Daily Historical Data
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
11/09/2017 12.30 12.50 12.30 12.40 1,010,200
08/09/2017 12.20 12.70 12.20 12.20 2,500,200
07/09/2017 12.20 12.40 12.10 12.20 1,167,600
06/09/2017 12.50 12.50 12.00 12.10 1,098,000
05/09/2017 12.50 12.50 12.30 12.40 814,800
04/09/2017 12.60 12.60 12.30 12.40 2,323,700
01/09/2017 11.90 12.50 11.80 12.30 5,805,000
31/08/2017 11.80 11.90 11.70 11.80 1,099,300
30/08/2017 11.80 11.90 11.70 11.70 777,900
29/08/2017 11.70 12.10 11.70 11.80 2,407,400
28/08/2017 11.80 11.80 11.60 11.70 566,800
25/08/2017 11.80 11.90 11.80 11.80 369,700
24/08/2017 12.00 12.10 11.60 11.70 886,500
23/08/2017 11.60 12.20 11.60 12.00 1,937,900
22/08/2017 11.50 11.70 11.40 11.60 1,165,200
21/08/2017 11.40 11.60 11.30 11.30 1,679,200
18/08/2017 11.40 11.60 11.30 11.40 454,000
17/08/2017 11.40 11.70 11.30 11.40 1,800,700
16/08/2017 10.90 11.70 10.90 11.50 5,019,100
15/08/2017 12.20 12.30 10.80 10.90 7,633,300
11/08/2017 12.80 12.80 12.30 12.40 539,900
10/08/2017 12.90 13.00 12.70 12.70 581,900
09/08/2017 12.90 13.00 12.90 13.00 272,900
08/08/2017 13.10 13.10 12.80 12.80 729,300
07/08/2017 13.20 13.30 13.00 13.10 843,400
04/08/2017 13.60 13.70 13.30 13.30 1,096,900
03/08/2017 13.40 13.60 13.30 13.50 568,200
02/08/2017 13.50 13.60 13.30 13.30 989,300
01/08/2017 13.50 13.50 12.80 13.40 1,174,100
31/07/2017 13.90 14.00 13.20 13.50 3,068,700
27/07/2017 13.90 14.00 13.70 13.80 1,087,100
26/07/2017 13.50 14.00 13.50 13.90 3,934,200
25/07/2017 13.40 13.60 13.30 13.40 1,560,600
24/07/2017 13.10 13.40 13.00 13.30 1,371,400
21/07/2017 13.10 13.20 12.90 13.00 559,700
20/07/2017 13.40 13.50 13.00 13.10 1,199,500
19/07/2017 13.10 13.40 13.10 13.30 929,800
18/07/2017 13.10 13.40 12.90 13.10 2,381,700
17/07/2017 12.60 13.30 12.50 13.20 3,695,400
14/07/2017 12.70 12.70 12.50 12.60 593,400
13/07/2017 12.50 12.80 12.40 12.60 2,489,100
12/07/2017 12.60 12.60 12.40 12.40 857,400
11/07/2017 12.50 12.60 12.30 12.40 838,700
07/07/2017 12.00 12.50 12.00 12.40 2,549,700
06/07/2017 11.90 12.20 11.90 12.10 1,086,100
05/07/2017 11.80 11.90 11.80 11.90 639,500
04/07/2017 11.80 12.00 11.80 11.80 820,600
03/07/2017 11.80 11.90 11.70 11.80 526,300
30/06/2017 11.80 11.90 11.60 11.80 816,700
29/06/2017 11.80 12.00 11.80 11.80 313,600
28/06/2017 11.80 11.90 11.70 11.70 364,700

Remark: Volume from SET main board.