0

Upcoming Events

Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Apr 26, 2017 to Jul 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
12.70 13.00 12.40 12.80 5,864,300
Previous 4 weeks
(26/05/2017 to 22/06/2017)
12.00 13.10 11.90 12.80 10,227,600
Daily Historical Data
21/07/2017 12.80 12.80 12.60 12.80 1,698,600
20/07/2017 12.80 12.80 12.70 12.70 507,700
19/07/2017 12.70 12.80 12.70 12.70 599,400
18/07/2017 12.80 12.90 12.80 12.80 3,222,000
17/07/2017 12.80 12.90 12.70 12.80 878,600
14/07/2017 13.00 13.00 12.70 12.80 1,155,600
13/07/2017 12.70 12.90 12.70 12.90 1,842,600
12/07/2017 12.40 12.70 12.40 12.70 201,000
11/07/2017 12.60 12.70 12.40 12.50 1,114,500
07/07/2017 12.70 12.70 12.60 12.70 27,600
06/07/2017 12.80 12.80 12.60 12.80 1,109,200
05/07/2017 12.80 12.90 12.70 12.80 1,084,400
04/07/2017 12.70 12.90 12.70 12.80 301,900
03/07/2017 12.90 12.90 12.70 12.70 60,500
30/06/2017 12.70 12.90 12.60 12.90 817,800
29/06/2017 12.60 12.70 12.60 12.60 151,600
28/06/2017 12.50 12.70 12.50 12.50 914,800
27/06/2017 12.90 13.00 12.40 12.40 930,100
26/06/2017 13.00 13.00 12.90 12.90 190,500
23/06/2017 12.70 13.00 12.70 13.00 303,500
22/06/2017 12.80 12.90 12.80 12.80 140,400
21/06/2017 12.80 12.80 12.70 12.80 268,100
20/06/2017 12.80 13.10 12.70 12.90 760,200
19/06/2017 12.80 12.80 12.60 12.80 251,800
16/06/2017 12.70 13.00 12.60 12.80 747,900
15/06/2017 12.50 12.80 12.40 12.80 1,179,500
14/06/2017 12.20 12.40 12.20 12.40 332,900
13/06/2017 12.20 12.30 12.20 12.30 301,300
12/06/2017 12.20 12.30 12.20 12.20 528,500
09/06/2017 12.20 12.30 12.20 12.20 238,300
08/06/2017 12.40 12.50 12.20 12.20 160,600
07/06/2017 12.10 12.50 12.10 12.50 304,500
06/06/2017 12.20 12.30 12.10 12.20 985,300
05/06/2017 12.20 12.30 12.10 12.20 759,600
02/06/2017 12.20 12.50 12.10 12.20 597,100
01/06/2017 12.00 12.20 12.00 12.20 894,100
31/05/2017 12.10 12.10 12.00 12.00 860,600
30/05/2017 12.00 12.10 12.00 12.10 165,000
29/05/2017 12.00 12.00 11.90 12.00 324,700
26/05/2017 12.00 12.10 11.90 12.00 427,200
25/05/2017 12.20 12.20 11.90 11.90 325,600
24/05/2017 11.80 12.30 11.80 12.20 1,639,400
23/05/2017 11.80 11.90 11.70 11.80 987,300
22/05/2017 11.80 11.90 11.70 11.80 1,681,900
19/05/2017 11.80 11.90 11.70 11.80 1,475,300
18/05/2017 11.80 11.90 11.70 11.80 669,800
17/05/2017 11.70 11.80 11.60 11.80 1,762,100
16/05/2017 11.60 11.70 11.60 11.70 869,900
15/05/2017 11.60 11.70 11.50 11.60 1,081,300
12/05/2017 11.40 11.60 11.40 11.60 429,100
11/05/2017 11.50 11.60 11.40 11.40 766,800
09/05/2017 11.70 11.70 11.50 11.50 797,900
08/05/2017 11.60 11.70 11.60 11.70 78,600
05/05/2017 11.60 11.70 11.60 11.60 188,800
04/05/2017 11.70 11.70 11.60 11.60 105,500
03/05/2017 11.70 11.70 11.60 11.60 241,500
02/05/2017 11.70 11.80 11.70 11.70 319,600
28/04/2017 11.80 11.80 11.60 11.70 2,100,400
27/04/2017 11.80 11.90 11.70 11.80 940,300
26/04/2017 11.80 11.80 11.70 11.80 667,700
Remark : Volume from SET main board.