0

Upcoming Events

Historical Price

Welcome to Investor Relations

Investor Relations

Historical Price

Filter Dates:

Historical price from : Aug 24, 2017 to Nov 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
12.20 12.90 12.20 12.60 10,540,900
Previous 4 weeks
(21/09/2017 to 19/10/2017)
12.30 12.50 12.10 12.30 12,593,300
Daily Historical Data
20/11/2017 12.60 12.60 12.40 12.50 317,900
17/11/2017 12.60 12.60 12.30 12.60 897,200
16/11/2017 12.40 12.60 12.40 12.60 386,200
15/11/2017 12.30 12.50 12.20 12.50 2,500,700
14/11/2017 12.50 12.60 12.40 12.40 1,093,000
13/11/2017 12.50 12.60 12.00 12.60 2,230,700
10/11/2017 13.10 13.10 12.80 12.90 697,800
09/11/2017 13.20 13.20 12.80 13.00 1,161,500
08/11/2017 12.60 13.40 12.50 13.20 5,030,100
07/11/2017 12.60 12.60 12.30 12.60 1,868,600
06/11/2017 12.60 12.80 12.50 12.60 1,101,500
03/11/2017 12.40 12.90 12.40 12.70 4,347,000
02/11/2017 12.30 12.40 12.30 12.40 112,600
01/11/2017 12.40 12.40 12.30 12.30 283,100
31/10/2017 12.40 12.40 12.30 12.30 397,500
30/10/2017 12.50 12.50 12.30 12.30 154,900
27/10/2017 12.40 12.50 12.30 12.40 286,600
25/10/2017 12.30 12.50 12.30 12.50 1,498,400
24/10/2017 12.40 12.40 12.20 12.20 448,400
20/10/2017 12.20 12.40 12.20 12.40 1,910,900
19/10/2017 12.20 12.40 12.20 12.30 424,000
18/10/2017 12.30 12.40 12.20 12.20 437,200
17/10/2017 12.30 12.40 12.20 12.20 1,172,800
16/10/2017 12.30 12.40 12.20 12.20 709,800
12/10/2017 12.30 12.50 12.30 12.30 842,600
11/10/2017 12.40 12.40 12.20 12.20 770,700
10/10/2017 12.40 12.50 12.30 12.40 473,500
09/10/2017 12.40 12.40 12.30 12.40 216,800
06/10/2017 12.40 12.40 12.30 12.40 980,400
05/10/2017 12.40 12.40 12.30 12.40 444,400
04/10/2017 12.30 12.40 12.30 12.40 618,500
03/10/2017 12.30 12.30 12.20 12.30 187,100
02/10/2017 12.30 12.40 12.20 12.20 492,600
29/09/2017 12.30 12.40 12.20 12.30 456,300
28/09/2017 12.20 12.40 12.20 12.30 536,200
27/09/2017 12.20 12.40 12.20 12.20 1,010,800
26/09/2017 12.30 12.40 12.30 12.30 1,935,100
25/09/2017 12.20 12.30 12.10 12.30 377,100
22/09/2017 12.20 12.30 12.20 12.20 243,100
21/09/2017 12.30 12.30 12.20 12.20 264,300
20/09/2017 12.20 12.30 12.10 12.20 527,600
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
Remark : Volume from SET main board.