Investor Relations

Historical Price


Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
4.44 4.62 4.30 4.38 4,787,100 21,249,692
Previous 4 weeks
(28/12/2017 to 26/01/2018)
4.82 4.90 4.34 4.42 12,953,500 58,679,652
Daily Historical Data
23/02/2018 4.38 4.40 4.38 4.38 167,700 735,160
22/02/2018 4.38 4.38 4.36 4.38 597,500 2,616,074
21/02/2018 4.40 4.42 4.38 4.38 225,800 990,578
20/02/2018 4.42 4.44 4.38 4.40 215,900 951,504
19/02/2018 4.38 4.42 4.38 4.40 32,100 141,296
16/02/2018 4.38 4.42 4.38 4.40 40,400 177,848
15/02/2018 4.42 4.44 4.38 4.38 122,500 539,160
14/02/2018 4.44 4.48 4.38 4.40 231,500 1,023,212
13/02/2018 4.42 4.48 4.40 4.40 95,100 420,510
12/02/2018 4.40 4.42 4.40 4.40 231,400 1,020,618
09/02/2018 4.32 4.40 4.32 4.38 125,100 546,426
08/02/2018 4.48 4.62 4.30 4.36 2,113,900 9,345,536
07/02/2018 4.42 4.52 4.42 4.46 275,900 1,232,350
06/02/2018 4.40 4.42 4.38 4.40 258,600 1,137,862
05/02/2018 4.40 4.48 4.40 4.46 344,900 1,524,146
02/02/2018 4.48 4.50 4.42 4.44 419,600 1,870,248
01/02/2018 4.50 4.54 4.48 4.48 270,900 1,219,068
31/01/2018 4.50 4.54 4.50 4.50 106,700 482,640
30/01/2018 4.44 4.52 4.42 4.52 637,800 2,862,170
29/01/2018 4.44 4.44 4.40 4.40 233,700 1,029,246
26/01/2018 4.44 4.44 4.38 4.42 703,900 3,101,332
25/01/2018 4.42 4.48 4.42 4.42 92,600 411,338
24/01/2018 4.44 4.48 4.44 4.46 76,800 342,352
23/01/2018 4.46 4.48 4.40 4.40 376,800 1,667,358
22/01/2018 4.38 4.60 4.38 4.46 2,555,200 11,570,870
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
Remark : Volume from SET main board.