Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Sep 20, 2018 to Dec 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/11/2018 to 30/11/2018)
7.50 7.80 7.30 7.80 9,680,200
Previous 4 weeks
(19/10/2018 to 16/11/2018)
8.05 8.30 7.35 7.45 36,010,900
Daily Historical Data
18/12/2018 7.50 7.65 7.45 7.60 1,730,500
17/12/2018 7.60 7.60 7.45 7.60 416,600
14/12/2018 7.70 7.70 7.55 7.65 407,600
13/12/2018 7.75 7.80 7.70 7.70 1,265,100
12/12/2018 7.55 7.75 7.55 7.75 1,139,600
11/12/2018 7.80 7.80 7.55 7.55 597,200
07/12/2018 7.85 7.85 7.75 7.80 658,800
06/12/2018 7.80 7.90 7.70 7.80 987,800
04/12/2018 7.90 7.90 7.75 7.85 1,493,000
03/12/2018 7.70 7.90 7.70 7.80 900,800
30/11/2018 7.60 7.80 7.60 7.80 1,825,500
29/11/2018 7.70 7.75 7.60 7.60 215,100
28/11/2018 7.75 7.80 7.65 7.65 256,100
27/11/2018 7.65 7.75 7.60 7.75 401,700
26/11/2018 7.60 7.75 7.50 7.70 586,900
23/11/2018 7.55 7.60 7.45 7.60 556,900
22/11/2018 7.80 7.80 7.45 7.50 2,392,800
21/11/2018 7.40 7.75 7.30 7.75 1,327,400
20/11/2018 7.45 7.50 7.30 7.40 1,312,800
19/11/2018 7.50 7.55 7.40 7.40 805,000
16/11/2018 7.60 7.65 7.35 7.45 2,575,600
15/11/2018 7.80 7.85 7.50 7.60 1,695,300
14/11/2018 7.85 7.90 7.75 7.75 1,159,100
13/11/2018 8.00 8.00 7.85 7.85 1,839,400
12/11/2018 8.05 8.15 8.00 8.05 1,027,600
09/11/2018 8.10 8.10 8.00 8.00 772,600
08/11/2018 8.10 8.20 8.05 8.10 1,255,400
07/11/2018 7.85 8.15 7.85 8.05 3,283,300
06/11/2018 7.75 7.85 7.70 7.80 2,136,200
05/11/2018 7.70 7.75 7.65 7.70 1,422,300
02/11/2018 7.70 7.80 7.65 7.65 2,226,200
01/11/2018 7.75 7.85 7.60 7.65 4,021,100
31/10/2018 7.65 7.90 7.65 7.70 1,779,100
30/10/2018 7.80 7.80 7.60 7.65 1,806,400
29/10/2018 7.95 8.00 7.75 7.80 1,093,800
26/10/2018 7.95 8.00 7.85 7.95 594,800
25/10/2018 7.85 7.90 7.60 7.85 1,318,800
24/10/2018 7.85 7.95 7.75 7.85 1,097,500
22/10/2018 8.05 8.10 7.90 7.90 701,900
19/10/2018 8.05 8.30 7.95 8.10 4,204,500
18/10/2018 8.20 8.30 8.05 8.10 987,800
17/10/2018 8.30 8.35 8.15 8.20 763,100
16/10/2018 8.25 8.35 8.20 8.35 754,400
12/10/2018 8.15 8.30 8.15 8.25 1,179,500
11/10/2018 8.30 8.45 8.05 8.15 2,878,000
10/10/2018 8.40 8.55 8.35 8.35 2,043,400
09/10/2018 8.45 8.50 8.35 8.40 1,406,900
08/10/2018 8.75 8.80 8.35 8.45 2,135,000
05/10/2018 8.80 8.85 8.75 8.75 727,900
04/10/2018 8.90 8.90 8.80 8.80 1,262,500
03/10/2018 8.85 8.90 8.85 8.90 1,513,100
02/10/2018 8.80 8.85 8.75 8.85 813,400
01/10/2018 8.85 8.90 8.80 8.80 1,209,100
28/09/2018 8.65 8.80 8.65 8.75 1,150,500
27/09/2018 8.65 8.65 8.55 8.65 1,012,100
26/09/2018 8.75 8.75 8.55 8.60 2,299,100
25/09/2018 8.85 8.85 8.65 8.65 1,725,900
24/09/2018 8.80 8.90 8.75 8.85 450,700
21/09/2018 8.70 8.85 8.70 8.75 1,239,400
20/09/2018 8.90 8.90 8.70 8.75 2,940,400
Remark : Volume from SET main board.