Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Mar 27, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
6.05 6.10 5.90 6.00 9,613,900
Previous 4 weeks
(27/04/2017 to 26/05/2017)
6.25 6.25 5.95 6.10 21,437,100
Daily Historical Data
23/06/2017 5.95 6.00 5.95 5.95 970,700
22/06/2017 5.95 6.00 5.95 5.95 217,100
21/06/2017 5.95 6.00 5.95 5.95 108,400
20/06/2017 5.95 6.00 5.95 5.95 1,689,400
19/06/2017 6.00 6.00 5.95 6.00 1,399,400
16/06/2017 6.00 6.00 5.95 6.00 1,928,800
15/06/2017 5.95 6.00 5.95 5.95 1,743,900
14/06/2017 6.00 6.00 5.95 5.95 1,187,700
13/06/2017 6.00 6.00 5.95 6.00 547,700
12/06/2017 6.00 6.00 5.95 6.00 697,500
09/06/2017 5.95 6.00 5.95 6.00 332,100
08/06/2017 5.95 6.00 5.95 5.95 563,900
07/06/2017 5.95 6.05 5.95 5.95 658,100
06/06/2017 6.00 6.05 5.95 5.95 484,700
05/06/2017 6.00 6.00 5.95 5.95 1,310,900
02/06/2017 6.00 6.00 5.90 5.95 598,500
01/06/2017 5.95 6.00 5.90 6.00 886,600
31/05/2017 6.00 6.05 5.90 5.90 3,665,900
30/05/2017 6.05 6.05 6.00 6.05 930,500
29/05/2017 6.05 6.10 6.05 6.05 182,700
26/05/2017 6.15 6.15 6.10 6.10 613,400
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
Remark : Volume from SET main board.