INVESTOR RELATIONS

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 21, 2018 to Sep 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/08/2018 to 04/09/2018)
1.15 1.21 1.10 1.17 719,600
Previous 4 weeks
(20/07/2018 to 21/08/2018)
1.53 1.57 1.17 1.19 1,220,500
Daily Historical Data
18/09/2018 1.18 1.21 1.16 1.20 41,800
17/09/2018 1.17 1.17 1.17 1.17 2,100
14/09/2018 1.16 1.21 1.16 1.17 11,000
13/09/2018 1.17 1.18 1.17 1.18 37,000
12/09/2018 1.16 1.19 1.12 1.17 23,900
11/09/2018 1.15 1.20 1.15 1.16 3,500
10/09/2018 1.17 1.17 1.17 1.17 20,800
07/09/2018 1.15 1.18 1.15 1.17 16,000
06/09/2018 1.16 1.16 1.15 1.16 14,100
05/09/2018 1.16 1.17 1.15 1.15 19,500
04/09/2018 1.18 1.21 1.16 1.17 76,900
03/09/2018 1.16 1.18 1.16 1.17 47,900
31/08/2018 1.17 1.17 1.14 1.14 16,500
30/08/2018 1.14 1.18 1.14 1.17 27,800
29/08/2018 1.14 1.15 1.12 1.15 23,300
28/08/2018 1.14 1.15 1.13 1.14 31,000
27/08/2018 1.19 1.19 1.14 1.14 12,800
24/08/2018 1.13 1.16 1.11 1.16 98,300
23/08/2018 1.15 1.15 1.12 1.13 44,600
22/08/2018 1.15 1.16 1.10 1.11 340,500
21/08/2018 1.30 1.30 1.17 1.19 62,100
20/08/2018 1.31 1.31 1.23 1.30 21,700
17/08/2018 1.28 1.36 1.21 1.36 138,000
16/08/2018 1.35 1.40 1.35 1.38 39,700
15/08/2018 1.43 1.43 1.37 1.38 64,900
14/08/2018 1.42 1.49 1.40 1.40 184,800
10/08/2018 1.46 1.50 1.43 1.45 67,400
09/08/2018 1.50 1.51 1.45 1.45 139,600
08/08/2018 1.47 1.49 1.46 1.47 39,100
07/08/2018 1.48 1.49 1.46 1.48 62,000
06/08/2018 1.49 1.52 1.48 1.49 98,800
03/08/2018 1.49 1.53 1.49 1.50 12,800
02/08/2018 1.48 1.48 1.48 1.48 2,600
01/08/2018 1.48 1.49 1.48 1.49 25,600
31/07/2018 1.51 1.51 1.48 1.48 4,600
26/07/2018 1.49 1.49 1.46 1.48 4,800
25/07/2018 1.49 1.53 1.45 1.47 193,300
24/07/2018 1.51 1.56 1.48 1.48 48,500
23/07/2018 1.51 1.57 1.51 1.51 9,700
20/07/2018 1.53 1.53 1.51 1.51 500
19/07/2018 1.55 1.55 1.47 1.53 7,600
18/07/2018 1.56 1.56 1.49 1.53 9,500
17/07/2018 - - - - 0
16/07/2018 1.54 1.54 1.53 1.53 34,100
13/07/2018 1.57 1.57 1.52 1.54 29,100
12/07/2018 1.51 1.54 1.51 1.52 15,100
11/07/2018 1.52 1.52 1.50 1.51 51,300
10/07/2018 1.50 1.52 1.50 1.51 101,400
09/07/2018 1.58 1.58 1.45 1.50 148,100
06/07/2018 1.46 1.48 1.46 1.47 72,100
05/07/2018 1.52 1.52 1.49 1.49 57,000
04/07/2018 1.49 1.53 1.46 1.52 21,700
03/07/2018 1.53 1.54 1.50 1.50 209,600
29/06/2018 1.60 1.60 1.55 1.56 75,600
28/06/2018 1.61 1.62 1.56 1.57 43,000
27/06/2018 1.70 1.71 1.57 1.60 123,400
26/06/2018 1.73 1.76 1.65 1.72 50,100
25/06/2018 1.69 1.70 1.53 1.65 54,800
22/06/2018 1.67 1.72 1.66 1.69 10,400
21/06/2018 1.71 1.73 1.69 1.69 384,100
Remark : Volume from SET main board.