0

Upcoming Events

Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Nov 23, 2017 to Feb 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
12.30 12.30 11.90 12.10 5,532,400
Previous 4 weeks
(25/12/2017 to 23/01/2018)
12.00 12.40 11.80 12.30 8,325,500
Daily Historical Data
20/02/2018 12.40 12.50 12.10 12.10 15,109,400
19/02/2018 13.40 13.50 12.10 12.50 30,698,900
16/02/2018 12.20 14.50 12.10 13.80 47,561,200
15/02/2018 12.00 12.10 11.90 12.00 1,414,000
14/02/2018 12.00 12.20 12.00 12.00 1,667,500
13/02/2018 12.00 12.10 12.00 12.00 958,200
12/02/2018 12.00 12.00 11.90 11.90 362,300
09/02/2018 12.00 12.00 11.90 11.90 950,900
08/02/2018 12.20 12.30 12.00 12.10 1,881,500
07/02/2018 12.20 12.20 12.10 12.20 1,318,300
06/02/2018 11.90 12.10 11.90 12.10 2,438,200
05/02/2018 12.10 12.20 12.00 12.10 414,700
02/02/2018 12.20 12.20 12.10 12.10 246,700
01/02/2018 12.10 12.20 12.00 12.20 554,200
31/01/2018 12.10 12.20 12.10 12.10 598,400
30/01/2018 12.20 12.20 12.00 12.20 329,500
29/01/2018 12.10 12.20 12.10 12.20 340,200
26/01/2018 12.20 12.30 12.10 12.20 288,600
25/01/2018 12.30 12.30 12.20 12.30 19,000
24/01/2018 12.30 12.30 12.00 12.30 302,900
23/01/2018 12.20 12.30 12.20 12.30 120,800
22/01/2018 12.20 12.30 12.20 12.30 187,300
19/01/2018 12.30 12.30 12.10 12.20 778,300
18/01/2018 12.30 12.30 12.20 12.30 171,500
17/01/2018 12.30 12.30 12.20 12.30 264,300
16/01/2018 12.30 12.40 12.20 12.40 300,100
15/01/2018 12.30 12.40 12.20 12.30 1,063,200
12/01/2018 12.30 12.30 12.20 12.30 182,500
11/01/2018 12.20 12.30 12.10 12.20 99,500
10/01/2018 12.20 12.30 12.20 12.20 38,800
09/01/2018 12.20 12.30 12.20 12.20 72,300
08/01/2018 12.20 12.30 12.20 12.30 233,600
05/01/2018 12.30 12.40 12.20 12.20 368,100
04/01/2018 12.30 12.40 12.20 12.30 301,800
03/01/2018 12.40 12.40 12.30 12.40 406,200
29/12/2017 12.20 12.40 12.20 12.40 725,500
28/12/2017 11.90 12.40 11.90 12.20 2,103,900
27/12/2017 11.90 12.00 11.80 11.80 327,600
26/12/2017 12.00 12.00 11.80 11.90 363,000
25/12/2017 12.00 12.10 12.00 12.00 217,200
22/12/2017 11.90 12.10 11.90 12.10 355,700
21/12/2017 12.00 12.00 11.90 11.90 352,300
20/12/2017 11.90 12.00 11.90 12.00 282,800
19/12/2017 11.90 12.00 11.80 12.00 264,400
18/12/2017 11.80 11.90 11.70 11.80 626,600
15/12/2017 11.70 11.80 11.70 11.70 820,400
14/12/2017 11.80 11.80 11.60 11.60 1,496,500
13/12/2017 11.80 11.80 11.70 11.80 241,000
12/12/2017 11.70 11.90 11.70 11.70 891,200
08/12/2017 12.00 12.10 11.70 11.70 1,767,400
07/12/2017 12.00 12.10 12.00 12.00 1,443,800
06/12/2017 12.10 12.20 11.90 12.00 1,493,500
04/12/2017 12.20 12.30 12.20 12.20 192,800
01/12/2017 12.20 12.30 12.10 12.20 1,634,500
30/11/2017 12.20 12.30 12.10 12.20 2,662,600
29/11/2017 12.30 12.30 12.20 12.30 1,065,200
28/11/2017 12.20 12.30 12.20 12.30 441,800
27/11/2017 12.20 12.30 12.20 12.20 153,500
24/11/2017 12.60 12.60 12.20 12.30 1,044,500
23/11/2017 12.40 12.60 12.40 12.60 586,300
Remark : Volume from SET main board.