Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from Feb 22, 2017 to May 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
6.20 6.25 5.90 5.95 1,515,000
Previous 4 weeks
(22/03/2017 to 21/04/2017)
6.10 6.25 6.10 6.20 7,469,500
Daily Historical Data
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
24/03/2017 6.15 6.15 6.10 6.15 107,100
23/03/2017 6.20 6.20 6.10 6.10 198,200
22/03/2017 6.10 6.15 6.10 6.15 85,900
21/03/2017 6.05 6.20 6.05 6.10 151,400
20/03/2017 6.15 6.15 6.05 6.05 221,000
17/03/2017 6.05 6.20 6.05 6.10 555,400
16/03/2017 6.00 6.20 6.00 6.10 1,245,300
15/03/2017 6.00 6.05 5.95 6.00 1,097,600
14/03/2017 5.85 6.00 5.85 6.00 247,200
13/03/2017 5.90 5.95 5.85 5.85 296,300
10/03/2017 5.85 6.05 5.85 6.00 988,300
09/03/2017 5.80 5.90 5.80 5.90 138,600
08/03/2017 5.90 5.90 5.75 5.90 618,800
07/03/2017 5.90 5.90 5.75 5.90 684,900
06/03/2017 5.85 5.90 5.75 5.90 727,200
03/03/2017 5.95 6.00 5.90 5.90 1,127,000
02/03/2017 6.10 6.20 6.10 6.10 696,600
01/03/2017 6.15 6.20 6.05 6.20 1,005,800
28/02/2017 6.20 6.25 6.15 6.15 279,500
27/02/2017 6.15 6.25 6.15 6.20 826,700
24/02/2017 6.20 6.25 6.15 6.15 943,300
23/02/2017 6.35 6.40 6.20 6.25 1,586,300
22/02/2017 6.10 6.50 6.10 6.35 5,487,100

Remark : Volume from SET main board.