Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from May 18, 2018 to Aug 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
8.05 8.40 8.00 8.10 12,913,100
Previous 4 weeks
(18/06/2018 to 16/07/2018)
9.00 9.00 7.75 8.10 43,187,700
Daily Historical Data
16/08/2018 8.05 8.20 8.05 8.15 1,693,800
15/08/2018 8.10 8.10 8.00 8.10 3,215,900
14/08/2018 8.05 8.15 8.00 8.10 2,157,000
10/08/2018 8.15 8.15 8.00 8.05 3,641,700
09/08/2018 8.15 8.20 8.05 8.15 2,456,900
08/08/2018 8.20 8.20 7.95 8.15 2,572,800
07/08/2018 8.00 8.15 8.00 8.15 1,803,000
06/08/2018 8.10 8.15 8.00 8.05 1,195,100
03/08/2018 8.15 8.15 7.90 8.05 3,290,500
02/08/2018 8.15 8.15 8.00 8.10 1,492,000
01/08/2018 8.10 8.25 8.05 8.10 2,854,600
31/07/2018 8.25 8.35 8.00 8.00 2,695,600
26/07/2018 8.30 8.40 8.25 8.30 1,354,300
25/07/2018 8.30 8.40 8.20 8.25 1,052,800
24/07/2018 8.15 8.35 8.15 8.25 818,100
23/07/2018 8.15 8.25 8.10 8.15 435,100
20/07/2018 8.15 8.20 8.05 8.15 460,400
19/07/2018 8.05 8.15 8.05 8.05 933,800
18/07/2018 8.10 8.15 8.00 8.05 555,100
17/07/2018 8.05 8.10 8.00 8.00 1,753,300
16/07/2018 8.15 8.25 8.10 8.10 1,150,400
13/07/2018 8.20 8.30 8.15 8.15 1,483,000
12/07/2018 8.05 8.25 8.05 8.15 1,247,800
11/07/2018 8.05 8.20 8.05 8.10 740,700
10/07/2018 8.10 8.15 8.00 8.10 1,494,600
09/07/2018 7.95 8.15 7.95 8.10 1,242,400
06/07/2018 7.75 8.00 7.75 7.95 1,763,500
05/07/2018 7.90 7.90 7.75 7.85 1,536,200
04/07/2018 7.95 8.00 7.75 7.85 3,782,300
03/07/2018 7.95 8.00 7.85 7.90 3,150,100
29/06/2018 8.05 8.10 7.85 7.85 3,958,100
28/06/2018 8.55 8.60 8.15 8.15 4,756,800
27/06/2018 8.70 8.85 8.55 8.55 1,731,900
26/06/2018 8.65 8.80 8.55 8.70 1,953,200
25/06/2018 8.75 8.75 8.65 8.70 1,733,800
22/06/2018 8.75 8.85 8.75 8.75 1,709,300
21/06/2018 8.80 8.85 8.65 8.75 2,367,700
20/06/2018 8.85 8.90 8.70 8.85 1,407,600
19/06/2018 8.65 8.85 8.55 8.85 3,675,100
18/06/2018 9.00 9.00 8.70 8.75 2,303,200
15/06/2018 9.00 9.05 8.85 8.95 2,694,500
14/06/2018 9.00 9.05 8.95 8.95 1,816,800
13/06/2018 9.10 9.25 9.00 9.00 4,735,300
12/06/2018 9.40 9.45 9.15 9.15 3,539,800
11/06/2018 9.45 9.50 9.30 9.35 3,262,500
08/06/2018 9.45 9.60 9.30 9.45 11,074,900
07/06/2018 9.45 9.55 9.35 9.50 13,427,000
06/06/2018 9.15 9.60 9.15 9.50 23,115,000
05/06/2018 9.20 9.20 9.00 9.15 2,992,000
04/06/2018 8.90 9.15 8.85 9.15 4,441,400
01/06/2018 8.85 8.90 8.75 8.90 3,316,400
31/05/2018 8.85 8.85 8.70 8.80 3,410,000
30/05/2018 8.80 8.85 8.75 8.85 1,466,300
28/05/2018 8.75 8.85 8.75 8.85 1,021,900
25/05/2018 8.85 8.85 8.70 8.80 717,400
24/05/2018 8.85 8.85 8.65 8.80 1,020,200
23/05/2018 8.80 8.90 8.75 8.85 1,816,700
22/05/2018 8.85 8.85 8.70 8.80 935,200
21/05/2018 8.80 8.95 8.75 8.75 1,162,600
18/05/2018 8.75 8.85 8.60 8.85 2,762,000
Remark : Volume from SET main board.