Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Oct 25, 2017 to Jan 23, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
5.65 5.75 5.60 5.70 2,145,800
Previous 4 weeks
(23/11/2017 to 22/12/2017)
5.75 5.80 5.60 5.70 5,633,600
Daily Historical Data
23/01/2018 5.85 5.85 5.80 5.85 258,400
22/01/2018 5.85 5.85 5.80 5.85 269,000
19/01/2018 5.80 5.85 5.75 5.80 315,300
18/01/2018 5.85 5.90 5.80 5.80 477,200
17/01/2018 5.85 5.90 5.80 5.85 500,200
16/01/2018 5.70 5.90 5.70 5.85 1,560,500
15/01/2018 5.70 5.75 5.70 5.70 519,200
12/01/2018 5.70 5.75 5.65 5.70 264,000
11/01/2018 5.70 5.70 5.65 5.70 227,900
10/01/2018 5.70 5.75 5.70 5.70 144,700
09/01/2018 5.70 5.75 5.65 5.70 226,000
08/01/2018 5.70 5.70 5.65 5.70 227,400
05/01/2018 5.65 5.70 5.60 5.70 122,800
04/01/2018 5.65 5.70 5.65 5.65 50,400
03/01/2018 5.70 5.70 5.60 5.60 491,400
29/12/2017 5.70 5.70 5.65 5.70 191,300
28/12/2017 5.65 5.70 5.65 5.65 55,000
27/12/2017 5.70 5.70 5.65 5.70 330,900
26/12/2017 5.70 5.70 5.65 5.70 356,800
25/12/2017 5.65 5.70 5.65 5.70 93,800
22/12/2017 5.65 5.70 5.60 5.70 307,500
21/12/2017 5.70 5.75 5.60 5.70 450,800
20/12/2017 5.70 5.75 5.70 5.70 145,100
19/12/2017 5.70 5.75 5.70 5.70 12,300
18/12/2017 5.65 5.70 5.65 5.65 211,700
15/12/2017 5.70 5.70 5.65 5.65 121,200
14/12/2017 5.65 5.70 5.65 5.65 170,800
13/12/2017 5.65 5.70 5.65 5.65 485,300
12/12/2017 5.70 5.70 5.65 5.65 81,800
08/12/2017 5.70 5.75 5.70 5.70 270,500
07/12/2017 5.70 5.70 5.65 5.65 65,200
06/12/2017 5.70 5.70 5.65 5.70 558,400
04/12/2017 5.75 5.75 5.65 5.65 221,500
01/12/2017 5.80 5.80 5.70 5.75 375,500
30/11/2017 5.70 5.75 5.70 5.75 846,500
29/11/2017 5.70 5.75 5.70 5.70 194,200
28/11/2017 5.70 5.70 5.65 5.65 302,000
27/11/2017 5.70 5.75 5.65 5.75 127,900
24/11/2017 5.70 5.75 5.70 5.70 250,200
23/11/2017 5.75 5.80 5.70 5.70 435,200
22/11/2017 5.70 5.75 5.70 5.75 143,300
21/11/2017 5.70 5.75 5.70 5.70 187,700
20/11/2017 5.70 5.75 5.70 5.70 103,800
17/11/2017 5.65 5.75 5.65 5.75 357,800
16/11/2017 5.70 5.75 5.65 5.65 134,600
15/11/2017 5.75 5.75 5.65 5.70 264,300
14/11/2017 5.75 5.75 5.65 5.75 696,000
13/11/2017 5.70 5.80 5.70 5.75 919,100
10/11/2017 5.65 5.70 5.65 5.65 428,300
09/11/2017 5.70 5.70 5.65 5.65 505,800
08/11/2017 5.75 5.75 5.55 5.70 1,229,300
07/11/2017 5.70 5.75 5.70 5.75 124,800
06/11/2017 5.70 5.75 5.65 5.70 153,500
03/11/2017 5.70 5.75 5.65 5.70 557,300
02/11/2017 5.70 5.75 5.70 5.70 118,600
01/11/2017 5.70 5.75 5.65 5.70 700,200
31/10/2017 5.70 5.75 5.70 5.75 127,200
30/10/2017 5.70 5.75 5.70 5.75 313,000
27/10/2017 5.70 5.75 5.70 5.70 225,500
25/10/2017 5.75 5.75 5.70 5.70 533,500

Remark : Volume from SET main board.