Investor Relations

Historical Price


Historical price from Dec 01, 2017 to Jan 19, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
4.70 4.92 4.60 4.62 5,540,300 26,485,280
Previous 4 weeks
(21/11/2017 to 20/12/2017)
4.96 5.25 4.58 4.70 30,948,900 152,675,441
Daily Historical Data
19/01/2018 4.42 4.42 4.34 4.38 283,800 1,242,248
18/01/2018 4.40 4.40 4.34 4.38 900,700 3,936,152
17/01/2018 4.40 4.48 4.40 4.40 656,900 2,903,620
16/01/2018 4.60 4.60 4.40 4.40 1,366,800 6,082,810
15/01/2018 4.62 4.66 4.50 4.56 1,015,100 4,592,606
12/01/2018 4.62 4.62 4.58 4.58 145,200 667,484
11/01/2018 4.58 4.60 4.56 4.60 330,800 1,512,230
10/01/2018 4.58 4.58 4.56 4.58 213,400 973,870
09/01/2018 4.56 4.60 4.56 4.58 448,100 2,056,224
08/01/2018 4.62 4.70 4.50 4.60 1,630,600 7,432,424
05/01/2018 4.72 4.74 4.60 4.62 1,142,200 5,308,434
04/01/2018 4.84 4.84 4.72 4.72 285,200 1,357,602
03/01/2018 4.90 4.90 4.82 4.82 123,900 604,424
29/12/2017 4.86 4.88 4.78 4.88 247,500 1,198,716
28/12/2017 4.82 4.82 4.78 4.80 358,000 1,717,558
27/12/2017 4.76 4.88 4.76 4.82 396,100 1,912,008
26/12/2017 4.82 4.82 4.76 4.78 711,900 3,416,898
25/12/2017 4.70 4.92 4.66 4.82 2,170,100 10,474,674
22/12/2017 4.66 4.70 4.64 4.68 43,500 202,944
21/12/2017 4.70 4.74 4.68 4.68 61,900 292,022
20/12/2017 4.72 4.72 4.66 4.70 95,600 447,164
19/12/2017 4.70 4.76 4.68 4.68 198,700 934,956
18/12/2017 4.70 4.80 4.68 4.74 413,900 1,958,174
15/12/2017 4.58 4.68 4.58 4.68 427,300 1,977,190
14/12/2017 4.62 4.68 4.58 4.60 295,100 1,363,526
13/12/2017 4.66 4.68 4.58 4.58 1,162,600 5,346,830
12/12/2017 4.68 4.72 4.58 4.68 1,237,000 5,728,424
08/12/2017 4.68 4.74 4.68 4.74 345,800 1,622,424
07/12/2017 4.66 4.72 4.66 4.72 258,400 1,213,472
06/12/2017 4.66 4.70 4.64 4.66 956,600 4,456,230
04/12/2017 4.76 4.76 4.66 4.72 944,600 4,436,406
01/12/2017 4.84 4.84 4.74 4.76 213,800 1,018,182
Remark : Volume from SET main board.