0

Upcoming Events

Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Feb 26, 2018 to May 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
11.60 11.70 11.00 11.30 18,221,300
Previous 4 weeks
(27/03/2018 to 26/04/2018)
12.10 12.40 11.30 11.60 56,056,000
Daily Historical Data
25/05/2018 11.50 11.60 11.40 11.60 838,000
24/05/2018 11.50 11.70 11.50 11.50 1,567,500
23/05/2018 11.50 11.60 11.40 11.60 856,900
22/05/2018 11.40 11.50 11.40 11.40 334,000
21/05/2018 11.30 11.50 11.30 11.40 684,700
18/05/2018 11.30 11.40 11.20 11.30 1,754,600
17/05/2018 11.20 11.30 11.10 11.20 491,600
16/05/2018 11.20 11.30 11.20 11.20 1,279,500
15/05/2018 11.10 11.30 11.10 11.20 975,800
14/05/2018 11.30 11.40 11.10 11.20 1,259,600
11/05/2018 11.10 11.40 11.10 11.30 1,229,700
10/05/2018 11.10 11.30 11.10 11.10 2,846,300
09/05/2018 11.20 11.30 11.00 11.10 3,823,800
08/05/2018 11.30 11.40 11.20 11.20 1,654,500
07/05/2018 11.20 11.30 11.20 11.30 793,900
04/05/2018 11.20 11.40 11.10 11.20 1,448,700
03/05/2018 11.30 11.40 11.10 11.20 2,151,500
02/05/2018 11.50 11.50 11.20 11.30 3,030,600
30/04/2018 11.50 11.50 11.40 11.50 333,000
27/04/2018 11.60 11.70 11.50 11.70 909,300
26/04/2018 11.60 11.70 11.50 11.60 710,000
25/04/2018 11.50 11.70 11.50 11.50 754,700
24/04/2018 11.50 11.70 11.50 11.50 1,274,900
23/04/2018 11.60 11.70 11.40 11.40 3,717,500
20/04/2018 11.70 11.80 11.60 11.60 1,787,900
19/04/2018 11.70 11.80 11.60 11.70 2,053,300
18/04/2018 11.50 12.00 11.50 11.80 3,464,300
17/04/2018 11.50 11.70 11.40 11.40 3,756,300
12/04/2018 11.40 11.50 11.30 11.40 1,319,200
11/04/2018 11.40 11.50 11.30 11.40 4,127,300
10/04/2018 11.40 11.80 11.30 11.40 3,910,400
09/04/2018 11.70 11.70 11.30 11.40 5,835,200
05/04/2018 11.80 11.80 11.60 11.60 2,047,400
04/04/2018 11.80 11.90 11.60 11.70 2,395,200
03/04/2018 12.00 12.00 11.80 11.80 1,178,000
02/04/2018 11.90 12.00 11.80 11.90 1,107,100
30/03/2018 11.80 11.90 11.70 11.90 1,160,500
29/03/2018 12.00 12.20 11.60 11.70 8,910,800
28/03/2018 12.10 12.20 11.90 12.00 3,090,200
27/03/2018 12.10 12.40 12.00 12.20 3,455,800
26/03/2018 12.10 12.20 12.00 12.00 2,216,100
23/03/2018 12.00 12.20 12.00 12.10 1,750,000
22/03/2018 12.10 12.20 12.00 12.10 4,055,500
21/03/2018 12.30 12.30 12.10 12.10 3,017,000
20/03/2018 12.00 12.50 12.00 12.30 4,614,400
19/03/2018 12.30 12.40 12.00 12.00 4,050,500
16/03/2018 12.40 12.40 12.20 12.30 2,901,000
15/03/2018 12.50 12.70 12.20 12.30 11,886,100
14/03/2018 12.90 13.50 12.20 12.50 38,224,600
13/03/2018 13.50 13.70 12.70 12.90 19,923,900
12/03/2018 13.00 13.70 12.70 13.50 29,105,900
09/03/2018 12.50 12.70 12.40 12.70 2,976,000
08/03/2018 12.70 13.10 12.30 12.50 11,725,200
07/03/2018 12.90 13.10 12.50 12.70 9,897,500
06/03/2018 12.10 13.00 12.00 12.90 14,028,600
05/03/2018 12.10 12.20 11.80 12.00 3,763,300
02/03/2018 12.30 12.30 12.00 12.10 2,281,500
28/02/2018 12.30 12.40 12.20 12.30 5,560,600
27/02/2018 12.40 12.40 12.10 12.20 3,732,000
26/02/2018 12.60 12.60 12.10 12.40 6,968,900
Remark : Volume from SET main board.