Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Feb 24, 2017 to May 25, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/04/2017 to 11/05/2017)
6.20 6.25 6.00 6.00 10,578,900
Previous 4 weeks
(24/03/2017 to 25/04/2017)
6.50 6.55 6.15 6.15 15,669,600
Daily Historical Data
25/05/2017 6.05 6.20 6.00 6.15 1,696,400
24/05/2017 6.05 6.05 5.95 6.00 1,814,600
23/05/2017 6.00 6.05 6.00 6.00 1,081,300
22/05/2017 6.00 6.00 6.00 6.00 275,400
19/05/2017 6.00 6.00 5.95 5.95 410,500
18/05/2017 6.00 6.05 5.95 5.95 1,462,200
17/05/2017 6.00 6.05 6.00 6.05 475,500
16/05/2017 6.00 6.05 5.95 6.00 589,700
15/05/2017 6.05 6.05 5.95 6.00 2,180,600
12/05/2017 6.00 6.10 5.95 6.05 1,761,600
11/05/2017 6.15 6.15 6.00 6.00 1,499,900
09/05/2017 6.20 6.20 6.05 6.10 1,411,200
08/05/2017 6.20 6.20 6.15 6.20 116,700
05/05/2017 6.15 6.20 6.15 6.20 524,600
04/05/2017 6.15 6.20 6.10 6.20 707,600
03/05/2017 6.20 6.20 6.10 6.15 1,307,300
02/05/2017 6.25 6.25 6.15 6.15 399,300
28/04/2017 6.15 6.20 6.10 6.20 699,500
27/04/2017 6.25 6.25 6.15 6.15 2,409,800
26/04/2017 6.20 6.25 6.15 6.20 1,503,000
25/04/2017 6.25 6.25 6.15 6.15 869,800
24/04/2017 6.35 6.35 6.25 6.30 997,300
21/04/2017 6.25 6.35 6.25 6.35 268,000
20/04/2017 6.25 6.30 6.20 6.25 447,900
19/04/2017 6.30 6.30 6.25 6.25 178,900
18/04/2017 6.20 6.35 6.20 6.25 815,700
17/04/2017 6.40 6.40 6.20 6.20 2,022,900
12/04/2017 6.25 6.45 6.25 6.40 798,400
11/04/2017 6.25 6.30 6.25 6.25 376,400
10/04/2017 6.20 6.35 6.20 6.35 512,900
07/04/2017 6.30 6.30 6.20 6.25 917,000
05/04/2017 6.35 6.35 6.30 6.30 609,500
04/04/2017 6.35 6.35 6.30 6.30 1,026,900
03/04/2017 6.40 6.40 6.30 6.30 688,100
31/03/2017 6.40 6.40 6.35 6.35 439,700
30/03/2017 6.40 6.40 6.35 6.35 1,050,200
29/03/2017 6.40 6.40 6.35 6.35 213,300
28/03/2017 6.35 6.45 6.35 6.40 473,800
27/03/2017 6.30 6.45 6.30 6.35 786,200
24/03/2017 6.50 6.55 6.50 6.55 2,176,700
23/03/2017 6.50 6.55 6.45 6.50 986,600
22/03/2017 6.50 6.55 6.45 6.50 737,800
21/03/2017 6.45 6.55 6.40 6.55 1,624,900
20/03/2017 6.40 6.55 6.40 6.50 622,300
17/03/2017 6.55 6.55 6.45 6.45 199,200
16/03/2017 6.35 6.50 6.35 6.45 953,700
15/03/2017 6.35 6.40 6.35 6.40 196,700
14/03/2017 6.30 6.45 6.30 6.40 1,127,800
13/03/2017 6.50 6.50 6.30 6.35 2,670,300
10/03/2017 6.45 6.50 6.40 6.50 1,617,200
09/03/2017 6.50 6.50 6.40 6.45 687,800
08/03/2017 6.35 6.45 6.35 6.45 1,603,700
07/03/2017 6.40 6.45 6.30 6.35 1,787,600
06/03/2017 6.55 6.55 6.45 6.45 1,518,600
03/03/2017 6.55 6.70 6.55 6.70 841,800
02/03/2017 6.70 6.70 6.60 6.65 388,500
01/03/2017 6.60 6.75 6.50 6.65 1,495,900
28/02/2017 6.55 6.60 6.55 6.55 1,061,600
27/02/2017 6.50 6.60 6.45 6.55 1,069,600
24/02/2017 6.55 6.55 6.50 6.50 433,900
Remark : Volume from SET main board.