Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Jun 28, 2018 to Sep 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
8.60 9.25 8.50 8.85 45,517,000
Previous 4 weeks
(31/07/2018 to 28/08/2018)
8.25 8.65 7.90 8.60 44,433,800
Daily Historical Data
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
20/08/2018 8.20 8.25 8.15 8.25 660,200
17/08/2018 8.15 8.35 8.15 8.20 2,547,200
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
Remark : Volume from SET main board.