Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Jul 20, 2017 to Oct 16, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2017 to 29/09/2017)
5.95 5.95 5.70 5.75 14,308,000
Previous 4 weeks
(21/08/2017 to 15/09/2017)
6.00 6.20 5.70 6.15 20,803,100
Daily Historical Data
16/10/2017 5.80 5.85 5.75 5.85 787,000
12/10/2017 5.75 5.80 5.75 5.80 179,700
11/10/2017 5.85 5.85 5.75 5.80 826,000
10/10/2017 5.80 5.80 5.80 5.80 423,100
09/10/2017 5.80 5.85 5.75 5.85 608,000
06/10/2017 5.70 5.80 5.70 5.75 1,181,300
05/10/2017 5.65 5.75 5.65 5.70 406,100
04/10/2017 5.70 5.75 5.65 5.65 610,000
03/10/2017 5.75 5.75 5.65 5.65 1,549,500
02/10/2017 5.75 5.80 5.70 5.75 1,455,900
29/09/2017 5.80 5.80 5.75 5.75 226,400
28/09/2017 5.70 5.80 5.70 5.80 936,200
27/09/2017 5.75 5.80 5.70 5.70 884,700
26/09/2017 5.75 5.80 5.75 5.75 631,300
25/09/2017 5.80 5.80 5.70 5.80 3,459,100
22/09/2017 5.80 5.85 5.75 5.80 1,802,000
21/09/2017 5.90 5.90 5.75 5.85 1,838,800
20/09/2017 5.85 5.90 5.85 5.90 266,400
19/09/2017 5.90 5.90 5.75 5.80 1,850,200
18/09/2017 5.95 5.95 5.80 5.90 2,412,900
15/09/2017 6.20 6.20 6.00 6.15 2,897,200
14/09/2017 6.10 6.20 6.10 6.20 1,284,100
13/09/2017 6.10 6.15 6.10 6.15 1,188,500
12/09/2017 6.10 6.15 6.05 6.15 496,300
11/09/2017 6.05 6.15 6.00 6.10 1,845,700
08/09/2017 6.10 6.10 6.00 6.05 689,900
07/09/2017 5.95 6.10 5.95 6.10 1,894,800
06/09/2017 5.75 5.95 5.75 5.90 1,894,800
05/09/2017 5.80 5.80 5.70 5.80 1,694,100
04/09/2017 5.85 5.90 5.80 5.80 2,246,600
01/09/2017 5.90 5.90 5.80 5.80 1,597,100
31/08/2017 5.95 6.00 5.85 5.90 918,100
30/08/2017 6.00 6.05 5.90 5.95 451,000
29/08/2017 5.90 6.00 5.90 6.00 233,400
28/08/2017 5.90 5.90 5.90 5.90 247,000
25/08/2017 5.90 5.90 5.85 5.90 357,900
24/08/2017 5.90 5.90 5.85 5.90 126,500
23/08/2017 5.90 5.95 5.85 5.90 422,800
22/08/2017 5.90 5.90 5.85 5.90 215,800
21/08/2017 6.00 6.00 5.90 5.90 101,500
18/08/2017 5.90 5.95 5.85 5.95 45,800
17/08/2017 5.95 5.95 5.90 5.90 110,000
16/08/2017 5.80 5.95 5.80 5.95 198,100
15/08/2017 5.75 5.90 5.70 5.80 446,600
11/08/2017 5.90 5.90 5.75 5.75 487,700
10/08/2017 5.90 5.90 5.90 5.90 28,900
09/08/2017 5.90 5.95 5.90 5.90 14,400
08/08/2017 5.85 5.95 5.85 5.90 37,200
07/08/2017 5.90 5.95 5.90 5.90 82,200
04/08/2017 5.95 6.00 5.90 5.90 75,200
03/08/2017 5.90 6.00 5.90 5.90 177,900
02/08/2017 5.85 5.90 5.80 5.90 86,400
01/08/2017 5.85 5.90 5.80 5.80 253,800
31/07/2017 5.95 6.00 5.75 5.85 553,100
27/07/2017 5.95 5.95 5.90 5.95 51,100
26/07/2017 6.00 6.00 5.95 5.95 57,800
25/07/2017 6.00 6.00 5.95 5.95 238,900
24/07/2017 5.90 5.95 5.90 5.95 44,600
21/07/2017 5.95 6.00 5.95 5.95 210,400
20/07/2017 6.00 6.00 5.95 5.95 40,900

Remark : Volume from SET main board.