Historical Price

Investor Relations
Filter Dates:
/ / / /

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)
8.85 9.20 8.45 8.50 73,260,500
Previous 4 weeks
(21/02/2018 to 21/03/2018)
9.35 9.40 8.30 8.85 106,646,200
Daily Historical Data
23/04/2018 8.95 9.00 8.85 8.95 1,662,700
20/04/2018 9.05 9.05 8.90 8.90 942,600
19/04/2018 9.10 9.10 8.95 9.00 1,486,200
18/04/2018 9.00 9.10 9.00 9.05 2,304,400
17/04/2018 9.10 9.15 8.95 9.00 1,755,800
12/04/2018 9.25 9.25 9.10 9.15 3,507,600
11/04/2018 8.95 9.15 8.95 9.15 7,147,300
10/04/2018 8.80 8.90 8.70 8.85 2,882,400
09/04/2018 8.75 8.85 8.70 8.80 3,548,900
05/04/2018 8.55 8.75 8.45 8.75 6,184,000
04/04/2018 8.85 8.85 8.45 8.50 7,335,000
03/04/2018 8.80 8.85 8.75 8.75 1,975,000
02/04/2018 8.90 8.90 8.75 8.75 1,856,400
30/03/2018 9.05 9.05 8.55 8.90 7,875,800
29/03/2018 9.00 9.15 8.95 9.00 8,476,900
28/03/2018 8.95 9.05 8.85 8.95 6,395,000
27/03/2018 9.05 9.20 9.00 9.10 11,871,500
26/03/2018 8.85 9.10 8.85 9.05 6,493,700
23/03/2018 8.90 9.05 8.80 8.85 8,324,600
22/03/2018 8.85 9.15 8.80 9.00 12,656,600
21/03/2018 8.85 8.90 8.70 8.85 1,661,700
20/03/2018 8.75 8.85 8.70 8.80 1,663,500
19/03/2018 8.85 9.00 8.75 8.80 2,252,500
16/03/2018 9.00 9.05 8.80 8.80 2,640,100
15/03/2018 8.90 9.05 8.90 8.95 5,656,000
14/03/2018 8.90 8.95 8.80 8.85 3,348,100
13/03/2018 8.75 8.90 8.65 8.90 3,992,200
12/03/2018 8.55 8.80 8.55 8.70 3,054,000
09/03/2018 8.75 8.80 8.40 8.55 5,214,700
08/03/2018 8.70 8.90 8.70 8.75 3,145,100
07/03/2018 8.75 8.80 8.70 8.70 3,022,900
06/03/2018 8.60 8.90 8.55 8.80 6,795,100
05/03/2018 8.60 8.65 8.30 8.60 7,174,700
02/03/2018 8.85 8.85 8.60 8.60 3,845,500
28/02/2018 8.70 8.80 8.70 8.80 3,653,800
27/02/2018 9.10 9.15 8.60 8.75 15,480,800
26/02/2018 9.00 9.20 9.00 9.10 8,147,700
23/02/2018 8.85 9.15 8.85 8.95 7,211,400
22/02/2018 9.00 9.05 8.85 8.85 9,058,000
21/02/2018 9.35 9.40 8.95 9.05 9,628,400
20/02/2018 9.45 9.50 9.25 9.30 6,621,800
19/02/2018 9.40 9.65 9.40 9.40 11,596,300
16/02/2018 9.55 9.85 9.40 9.45 16,379,100
15/02/2018 9.15 9.55 9.10 9.55 29,638,200
14/02/2018 9.10 9.70 9.10 9.45 23,127,700
13/02/2018 9.10 9.15 9.00 9.05 3,361,100
12/02/2018 9.25 9.25 9.10 9.10 4,559,100
09/02/2018 8.85 9.30 8.80 9.20 13,438,800
08/02/2018 9.05 9.20 9.00 9.00 5,109,400
07/02/2018 8.95 9.50 8.90 9.05 35,714,800
06/02/2018 8.75 8.90 8.55 8.80 29,914,500
05/02/2018 9.05 9.35 9.05 9.15 19,868,500
02/02/2018 9.05 9.35 8.90 9.30 21,513,400
01/02/2018 9.05 9.10 8.80 9.05 10,432,500
31/01/2018 8.70 9.10 8.70 9.00 17,840,100
30/01/2018 8.65 8.80 8.65 8.75 11,280,200
29/01/2018 8.50 8.60 8.45 8.60 3,444,800
26/01/2018 8.40 8.45 8.25 8.45 3,126,400
25/01/2018 8.50 8.60 8.40 8.40 5,616,400
24/01/2018 8.40 8.55 8.35 8.45 4,189,600
Remark : Volume from SET main board.