Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Nov 21, 2018 to Feb 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/01/2019 to 04/02/2019)
7.35 7.80 7.35 7.75 8,382,500
Previous 4 weeks
(21/12/2018 to 21/01/2019)
7.55 7.55 7.15 7.35 17,029,000
Daily Historical Data
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
22/01/2019 7.35 7.70 7.35 7.55 1,220,800
21/01/2019 7.30 7.40 7.30 7.35 225,400
18/01/2019 7.35 7.40 7.20 7.35 962,900
17/01/2019 7.40 7.45 7.30 7.30 297,700
16/01/2019 7.40 7.45 7.35 7.40 345,800
15/01/2019 7.40 7.50 7.40 7.40 235,400
14/01/2019 7.45 7.45 7.40 7.40 237,000
11/01/2019 7.35 7.55 7.35 7.45 536,600
10/01/2019 7.40 7.50 7.30 7.40 711,600
09/01/2019 7.40 7.55 7.35 7.35 546,100
08/01/2019 7.35 7.45 7.30 7.45 938,400
07/01/2019 7.25 7.40 7.25 7.35 490,600
04/01/2019 7.35 7.35 7.15 7.25 969,900
03/01/2019 7.40 7.40 7.30 7.40 404,200
02/01/2019 7.35 7.45 7.35 7.40 517,300
28/12/2018 7.25 7.55 7.25 7.35 1,984,300
27/12/2018 7.35 7.40 7.20 7.30 1,642,400
26/12/2018 7.35 7.35 7.20 7.30 1,541,100
25/12/2018 7.35 7.40 7.25 7.35 1,990,000
24/12/2018 7.20 7.45 7.20 7.40 1,291,900
21/12/2018 7.55 7.55 7.20 7.20 1,160,400
20/12/2018 7.60 7.60 7.35 7.60 368,400
19/12/2018 7.60 7.70 7.45 7.50 315,200
18/12/2018 7.50 7.65 7.45 7.60 1,730,500
17/12/2018 7.60 7.60 7.45 7.60 416,600
14/12/2018 7.70 7.70 7.55 7.65 407,600
13/12/2018 7.75 7.80 7.70 7.70 1,265,100
12/12/2018 7.55 7.75 7.55 7.75 1,139,600
11/12/2018 7.80 7.80 7.55 7.55 597,200
07/12/2018 7.85 7.85 7.75 7.80 658,800
06/12/2018 7.80 7.90 7.70 7.80 987,800
04/12/2018 7.90 7.90 7.75 7.85 1,493,000
03/12/2018 7.70 7.90 7.70 7.80 900,800
30/11/2018 7.60 7.80 7.60 7.80 1,825,500
29/11/2018 7.70 7.75 7.60 7.60 215,100
28/11/2018 7.75 7.80 7.65 7.65 256,100
27/11/2018 7.65 7.75 7.60 7.75 401,700
26/11/2018 7.60 7.75 7.50 7.70 586,900
23/11/2018 7.55 7.60 7.45 7.60 556,900
22/11/2018 7.80 7.80 7.45 7.50 2,392,800
21/11/2018 7.40 7.75 7.30 7.75 1,327,400
Remark : Volume from SET main board.