+66 805 805 005

Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2018 to Nov 16, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(19/10/2018 to 02/11/2018)
16.50
16.70
15.70
15.80
539,800
Previous 4 weeks
(20/09/2018 to 18/10/2018)
16.90
17.10
15.80
16.60
1,087,800
Daily Historical Data
16/11/2018
15.40
15.50
15.40
15.40
33,900
15/11/2018
15.70
15.80
15.50
15.50
19,600
14/11/2018
15.50
15.80
15.50
15.50
42,000
13/11/2018
15.70
15.80
15.40
15.50
82,400
12/11/2018
15.80
15.80
15.70
15.70
37,700
09/11/2018
15.90
15.90
15.70
15.70
40,100
08/11/2018
16.00
16.00
15.70
15.80
83,500
07/11/2018
15.80
16.00
15.80
16.00
19,600
06/11/2018
15.80
16.20
15.70
15.80
23,100
05/11/2018
15.70
15.80
15.70
15.80
49,800
02/11/2018
15.80
15.80
15.80
15.80
91,600
01/11/2018
15.80
15.90
15.70
15.80
42,800
31/10/2018
15.90
15.90
15.80
15.80
36,000
30/10/2018
16.00
16.00
15.70
15.70
148,000
29/10/2018
16.00
16.10
16.00
16.00
6,900
26/10/2018
16.20
16.20
16.20
16.20
3,400
25/10/2018
16.20
16.30
15.70
16.30
65,000
24/10/2018
16.20
16.40
16.00
16.20
26,100
22/10/2018
16.50
16.70
16.10
16.10
48,900
19/10/2018
16.50
16.50
16.20
16.40
71,100
18/10/2018
16.20
16.60
16.20
16.60
137,700
17/10/2018
16.60
17.00
15.80
16.00
137,500
16/10/2018
16.00
16.30
16.00
16.30
2,800
12/10/2018
16.30
16.30
16.30
16.30
3,000
11/10/2018
16.00
16.20
16.00
16.20
53,400
10/10/2018
16.20
16.50
16.20
16.50
8,300
09/10/2018
16.40
16.50
16.20
16.20
15,700
08/10/2018
16.40
16.50
16.40
16.50
31,600
05/10/2018
16.50
16.60
16.50
16.60
10,000
04/10/2018
16.50
16.60
16.50
16.60
52,300
03/10/2018
16.50
16.70
16.50
16.50
18,800
02/10/2018
16.40
16.60
16.40
16.60
17,100
01/10/2018
16.50
16.60
16.50
16.50
221,600
28/09/2018
16.70
16.70
16.40
16.50
11,700
27/09/2018
16.50
16.70
16.40
16.70
23,600
26/09/2018
16.70
16.70
16.50
16.50
10,200
25/09/2018
16.80
16.80
16.50
16.60
33,600
24/09/2018
17.10
17.10
16.80
16.80
22,100
21/09/2018
16.90
17.00
16.60
17.00
214,200
20/09/2018
16.90
16.90
16.60
16.90
62,600
19/09/2018
16.90
17.00
16.90
16.90
47,500
18/09/2018
16.80
16.90
16.80
16.90
26,300
17/09/2018
16.90
17.00
16.80
16.80
87,200
14/09/2018
16.60
17.00
16.60
16.80
113,100
13/09/2018
16.50
16.50
16.40
16.50
31,600
12/09/2018
16.30
16.50
16.30
16.50
28,800
11/09/2018
16.70
16.70
16.30
16.70
13,500
10/09/2018
16.50
16.60
16.50
16.50
11,000
07/09/2018
16.30
16.30
16.30
16.30
28,000
06/09/2018
16.10
16.40
16.10
16.30
60,100
05/09/2018
16.50
16.60
16.30
16.30
121,100
04/09/2018
16.40
16.60
16.40
16.50
11,600
03/09/2018
16.50
16.60
16.40
16.40
31,900
31/08/2018
16.40
16.50
16.30
16.40
54,200
30/08/2018
16.30
16.50
16.30
16.30
75,000
29/08/2018
16.10
16.40
16.10
16.30
24,300
28/08/2018
16.30
16.40
16.20
16.30
43,600
27/08/2018
16.20
16.40
16.10
16.10
35,000
24/08/2018
16.20
16.40
16.20
16.20
52,100
23/08/2018
16.20
16.40
16.10
16.10
51,600
Remark : Volume from SET main board.