This printed article is located at http://sf.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
/ / / /

Historical price from Aug 21, 2018 to Nov 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/10/2018 to 31/10/2018)
8.30 8.35 7.60 7.70 14,347,700
Previous 4 weeks
(18/09/2018 to 16/10/2018)
9.00 9.00 8.05 8.35 32,287,100
Daily Historical Data
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
19/09/2018 9.00 9.00 8.80 8.90 2,196,200
18/09/2018 9.00 9.00 8.85 8.95 3,349,600
17/09/2018 8.95 9.00 8.90 8.95 2,766,900
14/09/2018 8.85 9.10 8.85 9.00 13,316,400
13/09/2018 8.90 8.90 8.75 8.85 1,376,400
12/09/2018 8.90 8.90 8.70 8.85 1,448,100
11/09/2018 8.85 8.90 8.85 8.85 798,900
10/09/2018 8.80 8.95 8.80 8.80 1,066,200
07/09/2018 9.05 9.05 8.85 8.85 2,701,600
06/09/2018 9.00 9.10 8.95 9.05 2,140,900
05/09/2018 9.10 9.15 9.05 9.05 3,596,900
04/09/2018 9.15 9.25 9.05 9.10 8,993,700
03/09/2018 9.10 9.25 9.00 9.05 6,113,900
31/08/2018 8.95 9.10 8.95 9.10 8,707,300
30/08/2018 8.60 9.05 8.55 9.05 9,643,400
29/08/2018 8.60 8.65 8.50 8.55 1,754,200
28/08/2018 8.50 8.65 8.45 8.60 4,117,300
27/08/2018 8.50 8.50 8.35 8.40 1,260,000
24/08/2018 8.40 8.50 8.30 8.50 1,489,100
23/08/2018 8.35 8.45 8.30 8.35 1,230,600
22/08/2018 8.40 8.50 8.35 8.35 1,654,700
21/08/2018 8.25 8.45 8.20 8.40 2,405,800
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.