Investor Relations

Historical Price


Historical price from Jun 01, 2018 to Jul 16, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
4.14 4.14 3.84 3.86 944,600 3,790,508
Previous 4 weeks
(18/05/2018 to 15/06/2018)
4.28 4.40 4.12 4.16 5,223,800 22,061,610
Daily Historical Data
16/07/2018 4.00 4.00 3.94 4.00 30,100 118,830
13/07/2018 4.00 4.02 3.94 3.94 22,100 88,468
12/07/2018 4.00 4.00 3.88 3.96 17,200 68,398
11/07/2018 3.90 4.00 3.88 3.90 16,900 67,104
10/07/2018 3.90 3.96 3.90 3.96 25,600 101,134
09/07/2018 3.86 3.90 3.86 3.88 5,600 21,808
06/07/2018 3.88 3.88 3.84 3.86 129,800 498,950
05/07/2018 3.98 3.98 3.88 3.90 226,400 882,044
04/07/2018 4.00 4.06 4.00 4.00 24,300 97,240
03/07/2018 3.94 4.00 3.92 4.00 35,900 141,474
29/06/2018 3.94 3.94 3.84 3.86 119,900 466,372
28/06/2018 4.08 4.08 3.92 3.94 131,400 517,116
27/06/2018 3.94 4.08 3.94 4.08 15,500 62,070
26/06/2018 3.96 3.98 3.90 3.98 45,000 176,092
25/06/2018 3.92 4.02 3.92 3.94 85,100 335,438
22/06/2018 4.02 4.04 3.96 3.96 71,500 284,816
21/06/2018 4.06 4.08 4.04 4.04 34,800 140,606
20/06/2018 3.94 4.08 3.92 4.08 73,400 293,130
19/06/2018 4.14 4.14 4.00 4.06 288,000 1,183,668
18/06/2018 4.14 4.14 4.14 4.14 80,000 331,200
15/06/2018 4.16 4.22 4.16 4.16 490,400 2,045,000
14/06/2018 4.16 4.16 4.12 4.12 221,800 918,234
13/06/2018 4.18 4.18 4.14 4.14 193,000 803,160
12/06/2018 4.16 4.20 4.16 4.18 211,300 884,752
11/06/2018 4.18 4.20 4.16 4.18 105,900 441,076
08/06/2018 4.20 4.20 4.18 4.18 70,000 293,000
07/06/2018 4.18 4.20 4.16 4.18 766,300 3,200,946
06/06/2018 4.22 4.22 4.18 4.18 496,400 2,077,336
05/06/2018 4.22 4.24 4.20 4.22 511,200 2,152,396
04/06/2018 4.24 4.26 4.22 4.24 260,900 1,103,734
01/06/2018 4.28 4.28 4.24 4.24 281,800 1,202,054
Remark : Volume from SET main board.