Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Jan 24, 2018 to Apr 23, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
5.85 5.85 5.55 5.55 9,827,400
Previous 4 weeks
(21/02/2018 to 21/03/2018)
5.85 6.10 5.50 5.80 25,040,100
Daily Historical Data
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
18/04/2018 5.70 5.75 5.70 5.70 51,700
17/04/2018 5.70 5.75 5.70 5.70 70,200
12/04/2018 5.70 5.75 5.70 5.70 53,800
11/04/2018 5.80 5.80 5.70 5.70 96,400
10/04/2018 5.75 5.75 5.70 5.75 24,700
09/04/2018 5.70 5.70 5.55 5.70 352,400
05/04/2018 5.60 5.65 5.50 5.65 843,800
04/04/2018 5.70 5.70 5.55 5.55 755,700
03/04/2018 5.65 5.70 5.65 5.70 26,400
02/04/2018 5.65 5.70 5.60 5.65 300,600
30/03/2018 5.70 5.70 5.60 5.65 1,035,700
29/03/2018 5.80 5.85 5.70 5.70 1,106,700
28/03/2018 5.85 5.85 5.80 5.80 1,764,700
27/03/2018 5.80 5.85 5.80 5.85 839,000
26/03/2018 5.80 5.85 5.80 5.80 1,508,000
23/03/2018 5.80 5.80 5.75 5.80 1,160,700
22/03/2018 5.85 5.85 5.80 5.80 1,329,900
21/03/2018 5.80 5.85 5.80 5.80 1,665,300
20/03/2018 5.80 5.85 5.75 5.80 1,014,400
19/03/2018 5.75 5.80 5.75 5.80 110,300
16/03/2018 5.70 5.80 5.70 5.75 438,100
15/03/2018 5.65 5.80 5.60 5.70 2,427,000
14/03/2018 5.70 5.70 5.65 5.65 535,300
13/03/2018 5.65 5.75 5.60 5.65 572,100
12/03/2018 5.60 5.70 5.60 5.65 721,400
09/03/2018 5.55 5.65 5.55 5.65 1,621,600
08/03/2018 5.65 5.65 5.55 5.55 403,200
07/03/2018 5.65 5.70 5.60 5.60 485,900
06/03/2018 5.60 5.70 5.60 5.65 328,900
05/03/2018 5.55 5.65 5.50 5.60 2,188,400
02/03/2018 5.90 5.95 5.85 5.85 1,117,500
28/02/2018 5.90 5.90 5.85 5.90 241,000
27/02/2018 5.95 6.00 5.90 5.95 1,282,800
26/02/2018 5.95 6.00 5.85 5.90 900,200
23/02/2018 5.90 5.95 5.85 5.95 770,900
22/02/2018 6.00 6.00 5.85 5.90 1,730,800
21/02/2018 5.85 6.10 5.85 6.00 6,485,000
20/02/2018 5.90 5.90 5.85 5.85 662,900
19/02/2018 5.85 5.85 5.75 5.85 162,600
16/02/2018 5.80 5.85 5.75 5.85 105,400
15/02/2018 5.80 5.85 5.75 5.80 44,300
14/02/2018 5.85 5.85 5.80 5.80 143,800
13/02/2018 5.80 5.85 5.80 5.85 27,900
12/02/2018 5.85 5.85 5.80 5.80 152,000
09/02/2018 5.80 5.85 5.75 5.85 223,700
08/02/2018 5.85 5.85 5.80 5.80 241,200
07/02/2018 5.90 5.90 5.80 5.80 200,500
06/02/2018 5.80 5.85 5.75 5.80 1,106,000
05/02/2018 5.90 5.95 5.85 5.90 269,400
02/02/2018 5.95 5.95 5.90 5.90 263,500
01/02/2018 5.95 5.95 5.90 5.95 498,600
31/01/2018 5.90 5.95 5.85 5.90 823,000
30/01/2018 5.85 5.90 5.80 5.85 965,900
29/01/2018 5.80 5.80 5.75 5.80 221,100
26/01/2018 5.70 5.80 5.70 5.75 324,500
25/01/2018 5.85 5.85 5.80 5.80 322,900
24/01/2018 5.85 5.90 5.85 5.85 370,300

Remark : Volume from SET main board.