Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Apr 19, 2018 to Jul 16, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
5.70 5.75 5.35 5.45 4,654,500
Previous 4 weeks
(18/05/2018 to 15/06/2018)
5.80 5.90 5.70 5.75 6,146,000
Daily Historical Data
16/07/2018 5.75 5.75 5.70 5.75 148,800
13/07/2018 5.70 5.75 5.70 5.75 51,400
12/07/2018 5.70 5.75 5.70 5.70 23,100
11/07/2018 5.65 5.70 5.65 5.70 16,000
10/07/2018 5.70 5.75 5.65 5.70 85,900
09/07/2018 5.60 5.70 5.60 5.70 108,100
06/07/2018 5.55 5.65 5.55 5.65 16,400
05/07/2018 5.60 5.65 5.60 5.65 28,500
04/07/2018 5.70 5.70 5.65 5.65 12,800
03/07/2018 5.60 5.70 5.60 5.70 249,100
29/06/2018 5.45 5.55 5.40 5.45 477,600
28/06/2018 5.60 5.60 5.35 5.45 1,461,300
27/06/2018 5.60 5.65 5.60 5.60 311,800
26/06/2018 5.55 5.65 5.55 5.65 180,000
25/06/2018 5.65 5.70 5.60 5.65 285,800
22/06/2018 5.65 5.70 5.60 5.65 66,900
21/06/2018 5.75 5.75 5.65 5.65 261,800
20/06/2018 5.70 5.75 5.65 5.75 147,800
19/06/2018 5.70 5.70 5.60 5.70 1,314,500
18/06/2018 5.70 5.75 5.65 5.75 147,000
15/06/2018 5.75 5.75 5.70 5.75 363,000
14/06/2018 5.80 5.80 5.75 5.75 159,200
13/06/2018 5.75 5.80 5.75 5.80 108,100
12/06/2018 5.80 5.80 5.75 5.75 311,200
11/06/2018 5.85 5.85 5.75 5.75 144,000
08/06/2018 5.80 5.85 5.75 5.85 448,400
07/06/2018 5.75 5.80 5.75 5.75 213,100
06/06/2018 5.80 5.80 5.75 5.75 368,300
05/06/2018 5.80 5.80 5.75 5.75 901,300
04/06/2018 5.80 5.80 5.70 5.80 247,800
01/06/2018 5.75 5.80 5.70 5.80 672,400
31/05/2018 5.80 5.80 5.70 5.75 509,500
30/05/2018 5.80 5.80 5.70 5.75 184,700
28/05/2018 5.80 5.85 5.75 5.75 35,000
25/05/2018 5.80 5.80 5.70 5.80 114,600
24/05/2018 5.75 5.80 5.70 5.70 295,200
23/05/2018 5.80 5.85 5.75 5.75 149,700
22/05/2018 5.90 5.90 5.80 5.85 264,000
21/05/2018 5.85 5.90 5.80 5.90 497,100
18/05/2018 5.80 5.85 5.80 5.85 159,400
17/05/2018 5.80 5.85 5.80 5.80 122,700
16/05/2018 5.80 5.85 5.75 5.80 229,300
15/05/2018 5.80 5.85 5.80 5.80 665,500
14/05/2018 5.75 5.85 5.75 5.75 730,100
11/05/2018 5.75 5.75 5.70 5.70 67,500
10/05/2018 5.70 5.80 5.70 5.75 245,900
09/05/2018 5.70 5.80 5.70 5.75 113,300
08/05/2018 5.75 5.75 5.70 5.70 53,500
07/05/2018 5.75 5.75 5.70 5.75 7,600
04/05/2018 5.75 5.80 5.75 5.75 207,500
03/05/2018 5.75 5.80 5.70 5.75 74,300
02/05/2018 5.70 5.75 5.70 5.75 40,000
30/04/2018 5.75 5.80 5.70 5.70 95,000
27/04/2018 5.75 5.80 5.75 5.75 69,700
26/04/2018 5.75 5.80 5.75 5.75 58,700
25/04/2018 5.75 5.80 5.75 5.80 32,700
24/04/2018 5.75 5.80 5.75 5.75 85,100
23/04/2018 5.75 5.80 5.75 5.80 76,700
20/04/2018 5.75 5.80 5.75 5.80 110,500
19/04/2018 5.70 5.80 5.70 5.75 437,900

Remark : Volume from SET main board.