Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Jul 20, 2018 to Oct 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
5.70 5.70 5.55 5.60 2,492,000
Previous 4 weeks
(22/08/2018 to 18/09/2018)
5.80 5.95 5.60 5.65 10,002,800
Daily Historical Data
17/10/2018 5.50 5.60 5.50 5.55 129,800
16/10/2018 5.60 5.60 5.45 5.50 342,800
12/10/2018 5.60 5.65 5.55 5.60 142,700
11/10/2018 5.60 5.60 5.50 5.60 615,200
10/10/2018 5.55 5.65 5.55 5.65 44,300
09/10/2018 5.60 5.60 5.55 5.60 107,200
08/10/2018 5.60 5.65 5.55 5.60 194,100
05/10/2018 5.55 5.65 5.55 5.60 148,800
04/10/2018 5.60 5.65 5.55 5.65 125,400
03/10/2018 5.65 5.65 5.60 5.60 22,000
02/10/2018 5.65 5.65 5.55 5.60 193,400
01/10/2018 5.65 5.65 5.55 5.60 693,000
28/09/2018 5.65 5.70 5.60 5.65 241,200
27/09/2018 5.70 5.70 5.60 5.65 120,900
26/09/2018 5.60 5.70 5.60 5.70 124,200
25/09/2018 5.60 5.65 5.60 5.60 108,800
24/09/2018 5.65 5.70 5.60 5.60 548,400
21/09/2018 5.65 5.70 5.65 5.65 54,200
20/09/2018 5.65 5.70 5.65 5.65 157,000
19/09/2018 5.70 5.70 5.60 5.70 250,900
18/09/2018 5.65 5.70 5.60 5.65 712,700
17/09/2018 5.70 5.70 5.60 5.70 740,000
14/09/2018 5.65 5.70 5.65 5.70 90,100
13/09/2018 5.60 5.70 5.60 5.65 192,700
12/09/2018 5.60 5.65 5.60 5.60 400,300
11/09/2018 5.65 5.70 5.60 5.60 361,500
10/09/2018 5.70 5.70 5.60 5.65 699,600
07/09/2018 5.65 5.70 5.65 5.65 619,300
06/09/2018 5.90 5.90 5.80 5.90 1,453,300
05/09/2018 5.90 5.95 5.85 5.90 359,300
04/09/2018 5.90 5.95 5.85 5.90 221,000
03/09/2018 5.90 5.95 5.85 5.90 896,600
31/08/2018 5.95 5.95 5.90 5.95 180,200
30/08/2018 5.90 5.95 5.90 5.95 547,100
29/08/2018 5.90 5.90 5.85 5.90 101,400
28/08/2018 5.85 5.85 5.80 5.85 403,400
27/08/2018 5.80 5.85 5.75 5.80 1,663,100
24/08/2018 5.80 5.85 5.80 5.80 28,000
23/08/2018 5.80 5.85 5.75 5.85 206,400
22/08/2018 5.80 5.85 5.80 5.80 126,800
21/08/2018 5.85 5.85 5.80 5.80 104,400
20/08/2018 5.80 5.80 5.80 5.80 122,800
17/08/2018 5.80 5.85 5.80 5.80 100,800
16/08/2018 5.80 5.80 5.80 5.80 152,500
15/08/2018 5.80 5.80 5.75 5.80 355,300
14/08/2018 5.80 5.80 5.75 5.80 274,400
10/08/2018 5.80 5.85 5.80 5.80 336,600
09/08/2018 5.85 5.85 5.80 5.80 1,477,200
08/08/2018 5.85 5.85 5.80 5.80 230,100
07/08/2018 5.75 5.85 5.75 5.80 167,300
06/08/2018 5.75 5.80 5.75 5.80 220,100
03/08/2018 5.75 5.80 5.75 5.75 2,945,100
02/08/2018 5.75 5.80 5.70 5.80 242,900
01/08/2018 5.75 5.80 5.70 5.75 816,800
31/07/2018 5.75 5.80 5.75 5.75 75,600
26/07/2018 5.75 5.80 5.70 5.80 189,700
25/07/2018 5.70 5.80 5.70 5.75 110,400
24/07/2018 5.80 5.80 5.75 5.75 48,100
23/07/2018 5.70 5.80 5.70 5.80 41,200
20/07/2018 5.75 5.75 5.70 5.75 54,400

Remark : Volume from SET main board.