Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Jan 23, 2019 to Apr 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2019 to 03/04/2019)
7.50 7.65 6.30 6.80 17,323,100
Previous 4 weeks
(21/02/2019 to 20/03/2019)
7.95 8.05 7.45 7.50 19,259,800
Daily Historical Data
22/04/2019 6.50 6.55 6.35 6.40 1,169,800
19/04/2019 6.55 6.55 6.45 6.50 516,200
18/04/2019 6.40 6.50 6.40 6.50 1,736,600
17/04/2019 6.40 6.45 6.30 6.40 2,141,200
12/04/2019 6.40 6.45 6.30 6.35 1,058,800
11/04/2019 6.50 6.50 6.35 6.40 1,169,500
10/04/2019 6.50 6.55 6.40 6.50 1,364,700
09/04/2019 6.55 6.65 6.45 6.50 2,360,800
05/04/2019 6.60 6.75 6.50 6.55 1,804,100
04/04/2019 6.80 6.80 6.50 6.55 1,620,300
03/04/2019 6.90 6.90 6.70 6.80 424,700
02/04/2019 6.80 6.95 6.80 6.85 2,453,000
01/04/2019 6.30 6.95 6.30 6.80 5,840,500
29/03/2019 7.55 7.65 7.50 7.60 1,153,700
28/03/2019 7.60 7.60 7.45 7.55 929,100
27/03/2019 7.60 7.65 7.50 7.55 1,520,200
26/03/2019 7.55 7.60 7.50 7.60 236,800
25/03/2019 7.50 7.60 7.45 7.50 1,289,700
22/03/2019 7.55 7.55 7.45 7.55 1,408,900
21/03/2019 7.50 7.55 7.45 7.50 2,066,500
20/03/2019 7.55 7.55 7.45 7.50 977,700
19/03/2019 7.55 7.60 7.50 7.55 1,918,000
18/03/2019 7.55 7.70 7.50 7.55 1,125,600
15/03/2019 7.70 7.70 7.55 7.55 1,109,500
14/03/2019 7.80 7.85 7.65 7.65 585,900
13/03/2019 7.75 7.80 7.65 7.70 630,800
12/03/2019 7.75 7.80 7.65 7.70 1,323,000
11/03/2019 7.90 7.90 7.80 7.80 250,700
08/03/2019 7.80 7.95 7.80 7.90 1,706,000
07/03/2019 7.80 7.85 7.80 7.85 115,000
06/03/2019 7.90 7.95 7.80 7.85 1,616,700
05/03/2019 7.75 7.90 7.70 7.85 1,563,900
04/03/2019 7.80 7.85 7.65 7.80 1,029,800
01/03/2019 7.80 7.80 7.65 7.75 771,600
28/02/2019 7.85 7.90 7.80 7.80 678,200
27/02/2019 7.90 7.90 7.80 7.80 424,200
26/02/2019 7.95 7.95 7.85 7.85 807,000
25/02/2019 7.95 8.00 7.90 7.95 1,086,600
22/02/2019 7.95 8.00 7.90 7.95 707,100
21/02/2019 7.95 8.05 7.95 7.95 832,500
20/02/2019 7.95 8.00 7.95 7.95 618,900
18/02/2019 7.90 8.00 7.90 7.95 439,000
15/02/2019 8.00 8.00 7.90 7.95 660,700
14/02/2019 8.00 8.10 7.95 8.00 2,054,300
13/02/2019 7.90 8.05 7.90 8.00 2,011,300
12/02/2019 7.85 7.90 7.80 7.80 999,300
11/02/2019 7.90 7.95 7.80 7.85 750,100
08/02/2019 8.00 8.00 7.90 7.95 669,700
07/02/2019 7.95 8.05 7.80 8.00 4,588,700
06/02/2019 7.90 7.95 7.90 7.95 868,000
05/02/2019 7.75 8.00 7.65 7.90 4,074,500
04/02/2019 7.75 7.80 7.60 7.75 734,700
01/02/2019 7.70 7.80 7.65 7.75 765,900
31/01/2019 7.60 7.80 7.60 7.75 1,313,200
30/01/2019 7.50 7.60 7.45 7.60 489,800
29/01/2019 7.45 7.55 7.45 7.50 241,300
28/01/2019 7.50 7.65 7.50 7.50 783,200
25/01/2019 7.55 7.65 7.55 7.55 1,038,700
24/01/2019 7.60 7.65 7.50 7.55 916,300
23/01/2019 7.45 7.70 7.45 7.65 878,600
Remark : Volume from SET main board.