Call Center 02 619 2333 ไทย | ENGLISH
Investor
Relations
Investor Relations
Menu
Historical Price
Filter Dates:
From / / To / /
Historical price from May 26, 2017 to Aug 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/07/2017 to 07/08/2017)
5.90 6.00 5.75 5.90 1,621,000
Previous 4 weeks
(23/06/2017 to 21/07/2017)
6.15 6.25 5.90 5.95 3,575,500
Daily Historical Data
22/08/2017 5.90 5.90 5.85 5.90 215,800
21/08/2017 6.00 6.00 5.90 5.90 101,500
18/08/2017 5.90 5.95 5.85 5.95 45,800
17/08/2017 5.95 5.95 5.90 5.90 110,000
16/08/2017 5.80 5.95 5.80 5.95 198,100
15/08/2017 5.75 5.90 5.70 5.80 446,600
11/08/2017 5.90 5.90 5.75 5.75 487,700
10/08/2017 5.90 5.90 5.90 5.90 28,900
09/08/2017 5.90 5.95 5.90 5.90 14,400
08/08/2017 5.85 5.95 5.85 5.90 37,200
07/08/2017 5.90 5.95 5.90 5.90 82,200
04/08/2017 5.95 6.00 5.90 5.90 75,200
03/08/2017 5.90 6.00 5.90 5.90 177,900
02/08/2017 5.85 5.90 5.80 5.90 86,400
01/08/2017 5.85 5.90 5.80 5.80 253,800
31/07/2017 5.95 6.00 5.75 5.85 553,100
27/07/2017 5.95 5.95 5.90 5.95 51,100
26/07/2017 6.00 6.00 5.95 5.95 57,800
25/07/2017 6.00 6.00 5.95 5.95 238,900
24/07/2017 5.90 5.95 5.90 5.95 44,600
21/07/2017 5.95 6.00 5.95 5.95 210,400
20/07/2017 6.00 6.00 5.95 5.95 40,900
19/07/2017 6.05 6.05 6.00 6.00 20,800
18/07/2017 6.05 6.05 6.00 6.05 78,800
17/07/2017 6.05 6.10 6.05 6.10 214,600
14/07/2017 5.95 6.05 5.95 6.05 115,300
13/07/2017 5.95 6.00 5.90 5.95 54,100
12/07/2017 6.00 6.00 5.90 5.95 170,000
11/07/2017 6.00 6.00 5.95 6.00 46,700
07/07/2017 5.90 6.00 5.90 5.95 207,800
06/07/2017 6.00 6.00 5.95 6.00 53,900
05/07/2017 5.95 6.05 5.95 6.05 97,800
04/07/2017 6.05 6.10 6.00 6.00 754,100
03/07/2017 6.10 6.10 6.00 6.10 213,400
30/06/2017 6.10 6.15 6.10 6.10 238,100
29/06/2017 6.15 6.15 6.10 6.15 141,700
28/06/2017 6.15 6.20 6.10 6.15 101,300
27/06/2017 6.20 6.25 6.15 6.15 467,900
26/06/2017 6.10 6.20 6.10 6.20 215,300
23/06/2017 6.15 6.20 6.10 6.10 132,600
22/06/2017 6.15 6.20 6.15 6.15 139,200
21/06/2017 6.15 6.25 6.15 6.15 203,000
20/06/2017 6.15 6.20 6.10 6.15 165,400
19/06/2017 6.15 6.25 6.15 6.20 202,200
16/06/2017 6.10 6.20 6.10 6.20 412,800
15/06/2017 6.25 6.25 6.15 6.15 347,800
14/06/2017 6.30 6.30 6.20 6.25 119,900
13/06/2017 6.30 6.30 6.20 6.20 235,900
12/06/2017 6.35 6.35 6.20 6.25 744,100
09/06/2017 6.25 6.35 6.20 6.35 2,622,700
08/06/2017 6.15 6.25 6.15 6.20 3,080,400
07/06/2017 6.05 6.15 6.00 6.10 1,031,000
06/06/2017 5.90 6.05 5.90 6.05 628,900
05/06/2017 5.95 5.95 5.90 5.95 298,600
02/06/2017 5.90 5.95 5.85 5.95 345,900
01/06/2017 5.90 5.90 5.85 5.90 218,000
31/05/2017 5.95 5.95 5.85 5.85 539,700
30/05/2017 5.90 5.95 5.90 5.95 90,600
29/05/2017 5.85 5.90 5.85 5.85 109,100
26/05/2017 5.90 5.90 5.85 5.85 150,300

Remark : Volume from SET main board.