Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 19, 2018 to Jul 16, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
17.20
17.30
15.70
16.40
907,900
Previous 4 weeks
(18/05/2018 to 15/06/2018)
17.60
17.80
16.40
17.70
2,248,400
Daily Historical Data
16/07/2018
16.20
16.30
16.10
16.10
32,500
13/07/2018
16.30
16.40
16.20
16.20
56,000
12/07/2018
16.40
16.40
16.20
16.40
28,500
11/07/2018
16.40
16.40
16.20
16.20
53,600
10/07/2018
16.40
16.50
16.20
16.40
21,400
09/07/2018
16.50
16.60
16.30
16.60
30,400
06/07/2018
16.10
16.50
16.10
16.50
85,800
05/07/2018
16.20
16.50
15.90
16.30
126,400
04/07/2018
16.50
16.50
16.20
16.50
36,800
03/07/2018
16.30
16.70
16.20
16.70
51,900
29/06/2018
16.70
16.70
15.70
16.40
139,400
28/06/2018
16.80
16.80
16.60
16.70
58,400
27/06/2018
17.10
17.10
16.80
16.90
51,600
26/06/2018
16.90
16.90
16.70
16.80
32,700
25/06/2018
16.80
16.90
16.70
16.90
57,400
22/06/2018
16.90
16.90
16.70
16.90
38,800
21/06/2018
17.20
17.20
16.80
17.10
47,800
20/06/2018
16.90
17.20
16.90
17.20
41,900
19/06/2018
16.90
17.00
16.60
17.00
72,800
18/06/2018
17.20
17.30
16.50
16.90
367,100
15/06/2018
16.80
17.80
16.70
17.70
329,400
14/06/2018
17.00
17.00
16.80
17.00
38,400
13/06/2018
16.80
17.00
16.80
17.00
39,000
12/06/2018
17.00
17.00
16.80
17.00
44,000
11/06/2018
16.90
17.00
16.80
17.00
38,700
08/06/2018
17.00
17.00
16.80
17.00
43,300
07/06/2018
16.90
17.10
16.80
17.10
62,900
06/06/2018
17.20
17.20
16.80
17.00
74,900
05/06/2018
16.90
17.10
16.90
17.10
67,600
04/06/2018
16.90
16.90
16.50
16.80
371,400
01/06/2018
17.00
17.10
16.80
17.10
255,100
31/05/2018
17.10
17.20
17.00
17.00
121,200
30/05/2018
17.20
17.30
16.90
17.30
136,900
28/05/2018
17.10
17.20
17.10
17.20
59,100
25/05/2018
16.90
17.20
16.90
17.20
84,400
24/05/2018
17.30
17.30
17.00
17.10
10,400
23/05/2018
17.10
17.30
16.40
17.10
225,000
22/05/2018
17.40
17.40
17.10
17.10
126,500
21/05/2018
17.50
17.60
17.40
17.40
55,800
18/05/2018
17.60
17.60
17.40
17.60
64,400
17/05/2018
17.50
17.60
17.40
17.50
33,700
16/05/2018
17.40
17.60
17.40
17.40
48,300
15/05/2018
17.30
17.50
17.30
17.50
134,200
14/05/2018
17.20
17.70
17.20
17.50
218,100
11/05/2018
17.70
17.70
16.80
17.40
840,300
10/05/2018
17.80
17.90
17.80
17.80
618,500
09/05/2018
17.80
17.90
17.80
17.90
767,700
08/05/2018
17.70
17.80
17.70
17.70
475,200
07/05/2018
17.80
17.90
17.70
17.80
1,380,600
04/05/2018
17.80
17.90
17.70
17.80
2,638,800
03/05/2018
17.70
17.80
17.70
17.80
467,500
02/05/2018
17.70
17.80
17.70
17.80
9,766,800
30/04/2018
17.80
17.80
17.70
17.70
387,600
27/04/2018
17.70
17.80
17.70
17.80
241,300
26/04/2018
17.70
17.80
17.70
17.70
461,200
25/04/2018
17.80
17.80
17.70
17.80
576,200
24/04/2018
17.80
17.80
17.70
17.70
225,500
23/04/2018
17.80
17.80
17.70
17.70
284,200
20/04/2018
17.80
17.80
17.70
17.80
393,600
19/04/2018
17.80
17.80
17.70
17.80
236,400
Remark : Volume from SET main board.