0

Upcoming Events

Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Jun 23, 2017 to Sep 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2017 to 05/09/2017)
12.40 12.80 12.30 12.40 3,334,400
Previous 4 weeks
(24/07/2017 to 22/08/2017)
12.70 12.90 12.00 12.40 12,396,200
Daily Historical Data
19/09/2017 12.30 12.30 12.20 12.20 247,200
18/09/2017 12.30 12.30 12.20 12.20 380,600
15/09/2017 12.30 12.30 12.20 12.30 133,800
14/09/2017 12.20 12.30 12.20 12.30 262,900
13/09/2017 12.30 12.40 12.20 12.30 960,900
12/09/2017 12.10 12.30 12.10 12.30 883,900
11/09/2017 12.30 12.40 12.20 12.40 1,120,700
08/09/2017 12.30 12.40 12.20 12.20 948,000
07/09/2017 12.40 12.50 12.20 12.40 3,438,100
06/09/2017 12.40 12.50 12.40 12.50 268,800
05/09/2017 12.50 12.50 12.40 12.40 233,800
04/09/2017 12.50 12.50 12.30 12.40 1,130,100
01/09/2017 12.80 12.80 12.60 12.70 284,700
31/08/2017 12.60 12.70 12.60 12.60 134,300
30/08/2017 12.80 12.80 12.60 12.60 88,900
29/08/2017 12.60 12.80 12.60 12.80 972,100
28/08/2017 12.60 12.60 12.50 12.60 106,700
25/08/2017 12.50 12.60 12.50 12.60 107,200
24/08/2017 12.60 12.60 12.40 12.50 23,100
23/08/2017 12.40 12.60 12.40 12.60 253,500
22/08/2017 12.30 12.40 12.30 12.40 48,800
21/08/2017 12.30 12.50 12.30 12.30 338,900
18/08/2017 12.30 12.30 12.20 12.20 31,200
17/08/2017 12.30 12.40 12.30 12.30 92,000
16/08/2017 12.10 12.20 12.10 12.20 934,700
15/08/2017 12.20 12.20 12.00 12.10 814,600
11/08/2017 12.20 12.20 12.00 12.10 875,300
10/08/2017 12.20 12.30 12.10 12.10 714,000
09/08/2017 12.30 12.30 12.20 12.20 260,900
08/08/2017 12.30 12.50 12.30 12.40 1,713,500
07/08/2017 12.40 12.50 12.30 12.30 81,900
04/08/2017 12.50 12.50 12.30 12.50 852,500
03/08/2017 12.60 12.60 12.40 12.50 1,792,000
02/08/2017 12.60 12.70 12.50 12.60 1,488,100
01/08/2017 12.80 12.80 12.60 12.60 319,900
31/07/2017 12.80 12.90 12.70 12.80 665,800
27/07/2017 12.70 12.90 12.70 12.80 165,800
26/07/2017 12.60 12.70 12.60 12.60 414,900
25/07/2017 12.80 12.80 12.50 12.50 617,900
24/07/2017 12.70 12.80 12.70 12.70 173,500
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
Remark : Volume from SET main board.