Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Oct 22, 2018 to Jan 18, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
5.40 5.40 5.25 5.30 2,037,800
Previous 4 weeks
(20/11/2018 to 19/12/2018)
5.50 5.55 5.35 5.40 5,472,500
Daily Historical Data
18/01/2019 5.45 5.45 5.40 5.45 130,800
17/01/2019 5.40 5.45 5.35 5.45 44,400
16/01/2019 5.40 5.40 5.35 5.35 120,700
15/01/2019 5.35 5.40 5.35 5.40 24,700
14/01/2019 5.40 5.40 5.35 5.35 75,200
11/01/2019 5.35 5.40 5.35 5.35 100,600
10/01/2019 5.40 5.45 5.35 5.35 294,400
09/01/2019 5.40 5.45 5.35 5.35 504,200
08/01/2019 5.35 5.40 5.35 5.40 152,200
07/01/2019 5.30 5.35 5.30 5.35 238,200
04/01/2019 5.35 5.35 5.30 5.30 162,500
03/01/2019 5.35 5.40 5.35 5.35 13,900
02/01/2019 5.35 5.35 5.30 5.35 57,400
28/12/2018 5.25 5.35 5.25 5.30 121,800
27/12/2018 5.30 5.35 5.25 5.30 79,400
26/12/2018 5.35 5.35 5.25 5.30 20,800
25/12/2018 5.30 5.35 5.25 5.30 597,400
24/12/2018 5.30 5.35 5.25 5.35 424,900
21/12/2018 5.35 5.40 5.30 5.30 290,600
20/12/2018 5.40 5.40 5.35 5.35 269,100
19/12/2018 5.40 5.45 5.40 5.40 39,500
18/12/2018 5.40 5.40 5.35 5.40 315,100
17/12/2018 5.40 5.45 5.40 5.45 237,100
14/12/2018 5.45 5.45 5.40 5.45 276,800
13/12/2018 5.50 5.50 5.40 5.45 183,700
12/12/2018 5.45 5.50 5.40 5.45 68,600
11/12/2018 5.50 5.50 5.40 5.45 871,100
07/12/2018 5.45 5.50 5.45 5.50 8,200
06/12/2018 5.50 5.50 5.45 5.45 17,900
04/12/2018 5.50 5.50 5.45 5.50 58,900
03/12/2018 5.45 5.50 5.45 5.50 225,200
30/11/2018 5.45 5.50 5.45 5.50 16,600
29/11/2018 5.50 5.50 5.45 5.45 862,000
28/11/2018 5.50 5.50 5.45 5.50 106,000
27/11/2018 5.50 5.50 5.45 5.50 78,800
26/11/2018 5.45 5.50 5.45 5.50 180,600
23/11/2018 5.45 5.50 5.45 5.45 114,800
22/11/2018 5.50 5.50 5.45 5.45 151,400
21/11/2018 5.50 5.50 5.45 5.50 1,225,000
20/11/2018 5.50 5.55 5.50 5.50 435,200
19/11/2018 5.50 5.55 5.50 5.55 498,500
16/11/2018 5.55 5.55 5.50 5.50 381,800
15/11/2018 5.60 5.60 5.55 5.55 171,300
14/11/2018 5.55 5.60 5.55 5.60 32,800
13/11/2018 5.55 5.60 5.55 5.55 51,700
12/11/2018 5.55 5.60 5.55 5.60 63,100
09/11/2018 5.55 5.55 5.50 5.55 537,500
08/11/2018 5.60 5.60 5.50 5.55 636,100
07/11/2018 5.55 5.60 5.55 5.60 243,200
06/11/2018 5.60 5.60 5.55 5.55 62,700
05/11/2018 5.60 5.65 5.55 5.60 152,000
02/11/2018 5.60 5.65 5.55 5.65 63,300
01/11/2018 5.65 5.65 5.60 5.60 19,000
31/10/2018 5.55 5.65 5.55 5.65 26,800
30/10/2018 5.55 5.60 5.55 5.60 33,800
29/10/2018 5.60 5.60 5.55 5.55 98,800
26/10/2018 5.50 5.60 5.50 5.60 114,800
25/10/2018 5.50 5.50 5.40 5.50 721,700
24/10/2018 5.55 5.55 5.45 5.50 323,300
22/10/2018 5.55 5.60 5.50 5.55 44,200

Remark : Volume from SET main board.