Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Mar 27, 2017 to Jun 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
5.85 6.35 5.85 6.35 8,964,900
Previous 4 weeks
(27/04/2017 to 26/05/2017)
6.05 6.10 5.60 5.85 3,867,100
Daily Historical Data
23/06/2017 6.15 6.20 6.10 6.10 132,600
22/06/2017 6.15 6.20 6.15 6.15 139,200
21/06/2017 6.15 6.25 6.15 6.15 203,000
20/06/2017 6.15 6.20 6.10 6.15 165,400
19/06/2017 6.15 6.25 6.15 6.20 202,200
16/06/2017 6.10 6.20 6.10 6.20 412,800
15/06/2017 6.25 6.25 6.15 6.15 347,800
14/06/2017 6.30 6.30 6.20 6.25 119,900
13/06/2017 6.30 6.30 6.20 6.20 235,900
12/06/2017 6.35 6.35 6.20 6.25 744,100
09/06/2017 6.25 6.35 6.20 6.35 2,622,700
08/06/2017 6.15 6.25 6.15 6.20 3,080,400
07/06/2017 6.05 6.15 6.00 6.10 1,031,000
06/06/2017 5.90 6.05 5.90 6.05 628,900
05/06/2017 5.95 5.95 5.90 5.95 298,600
02/06/2017 5.90 5.95 5.85 5.95 345,900
01/06/2017 5.90 5.90 5.85 5.90 218,000
31/05/2017 5.95 5.95 5.85 5.85 539,700
30/05/2017 5.90 5.95 5.90 5.95 90,600
29/05/2017 5.85 5.90 5.85 5.85 109,100
26/05/2017 5.90 5.90 5.85 5.85 150,300
25/05/2017 5.95 5.95 5.85 5.90 200,000
24/05/2017 6.00 6.00 5.90 5.95 257,200
23/05/2017 6.00 6.00 5.90 5.95 85,400
22/05/2017 6.00 6.05 5.95 6.05 118,800
19/05/2017 6.00 6.00 5.90 6.00 250,000
18/05/2017 5.95 6.00 5.90 6.00 267,700
17/05/2017 5.75 5.95 5.75 5.95 190,700
16/05/2017 5.80 5.90 5.80 5.90 273,800
15/05/2017 5.65 5.80 5.65 5.70 252,000
12/05/2017 5.60 5.70 5.60 5.65 201,300
11/05/2017 5.90 5.90 5.65 5.70 639,800
09/05/2017 5.95 6.00 5.85 5.90 155,300
08/05/2017 6.00 6.00 5.90 5.95 181,800
05/05/2017 6.00 6.05 5.95 6.00 78,500
04/05/2017 6.00 6.10 6.00 6.10 62,200
03/05/2017 5.95 6.05 5.95 6.05 83,700
02/05/2017 5.95 6.05 5.95 6.00 168,300
28/04/2017 6.05 6.10 6.00 6.00 147,600
27/04/2017 6.05 6.10 6.00 6.10 102,700
26/04/2017 6.15 6.15 6.05 6.10 287,500
25/04/2017 6.20 6.20 6.10 6.15 197,400
24/04/2017 6.20 6.25 6.20 6.20 205,300
21/04/2017 6.20 6.20 6.20 6.20 365,700
20/04/2017 6.15 6.20 6.10 6.20 361,300
19/04/2017 6.20 6.20 6.10 6.15 546,800
18/04/2017 6.20 6.25 6.20 6.20 335,100
17/04/2017 6.20 6.20 6.15 6.20 212,700
12/04/2017 6.20 6.20 6.15 6.20 587,800
11/04/2017 6.20 6.20 6.20 6.20 272,400
10/04/2017 6.15 6.20 6.15 6.20 547,000
07/04/2017 6.20 6.25 6.20 6.25 452,100
05/04/2017 6.25 6.25 6.15 6.20 458,000
04/04/2017 6.25 6.25 6.15 6.25 805,600
03/04/2017 6.20 6.20 6.15 6.20 729,600
31/03/2017 6.15 6.15 6.15 6.15 56,700
30/03/2017 6.20 6.20 6.15 6.15 153,900
29/03/2017 6.15 6.25 6.15 6.20 725,600
28/03/2017 6.10 6.20 6.10 6.15 295,400
27/03/2017 6.15 6.15 6.10 6.15 172,600

Remark : Volume from SET main board.