Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

Investor Relations
Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
9.10 9.15 8.85 8.90 14,022,800
Previous 4 weeks
(20/02/2018 to 20/03/2018)
9.70 9.70 8.65 9.00 36,048,800
Daily Historical Data
20/04/2018 8.95 9.00 8.90 8.95 2,337,100
19/04/2018 9.05 9.10 8.85 8.90 3,298,600
18/04/2018 8.85 8.90 8.85 8.90 137,500
17/04/2018 8.80 8.90 8.80 8.80 386,400
12/04/2018 8.90 8.90 8.80 8.90 249,000
11/04/2018 8.85 8.90 8.80 8.90 178,600
10/04/2018 8.80 8.85 8.70 8.85 443,200
09/04/2018 8.70 8.85 8.70 8.80 1,116,100
05/04/2018 8.65 8.75 8.60 8.70 504,200
04/04/2018 8.95 9.00 8.55 8.55 2,572,800
03/04/2018 9.00 9.05 8.90 8.90 548,400
02/04/2018 9.00 9.05 8.95 9.05 272,400
30/03/2018 8.95 9.00 8.90 9.00 881,000
29/03/2018 9.00 9.05 8.90 8.95 1,161,600
28/03/2018 9.00 9.10 8.95 8.95 956,100
27/03/2018 9.05 9.15 9.00 9.05 6,503,200
26/03/2018 9.05 9.05 8.85 8.95 2,161,300
23/03/2018 8.95 9.00 8.90 8.95 648,500
22/03/2018 9.00 9.00 8.95 9.00 153,000
21/03/2018 9.10 9.10 8.95 9.00 737,300
20/03/2018 9.10 9.10 8.95 9.00 2,155,300
19/03/2018 9.10 9.10 8.95 9.00 587,000
16/03/2018 9.10 9.25 9.05 9.15 1,851,000
15/03/2018 9.05 9.15 9.05 9.10 928,800
14/03/2018 9.00 9.10 9.00 9.05 598,700
13/03/2018 9.00 9.10 9.00 9.05 656,400
12/03/2018 9.00 9.05 8.95 9.05 841,700
09/03/2018 9.00 9.00 8.85 9.00 1,232,800
08/03/2018 8.85 9.00 8.80 8.95 949,900
07/03/2018 9.00 9.05 8.80 8.85 1,414,900
06/03/2018 9.10 9.30 9.05 9.10 1,696,600
05/03/2018 9.05 9.05 8.95 9.05 771,500
02/03/2018 9.25 9.25 9.00 9.05 2,027,500
28/02/2018 9.30 9.40 9.20 9.25 1,825,200
27/02/2018 9.35 9.45 9.15 9.25 4,151,100
26/02/2018 9.15 9.20 9.05 9.20 1,493,600
23/02/2018 9.00 9.10 8.65 9.10 3,884,600
22/02/2018 9.10 9.15 8.90 8.95 3,170,200
21/02/2018 9.60 9.60 9.15 9.20 5,430,400
20/02/2018 9.70 9.70 9.60 9.60 381,600
19/02/2018 9.75 9.75 9.65 9.65 641,400
16/02/2018 9.65 9.70 9.65 9.65 986,100
15/02/2018 9.70 9.80 9.60 9.60 2,087,800
14/02/2018 9.85 9.85 9.60 9.65 3,127,600
13/02/2018 9.75 9.85 9.75 9.80 422,400
12/02/2018 9.80 9.80 9.70 9.75 1,514,500
09/02/2018 9.70 9.85 9.70 9.75 1,386,200
08/02/2018 9.90 9.95 9.80 9.80 1,460,100
07/02/2018 9.80 10.00 9.75 9.90 8,665,700
06/02/2018 9.75 9.80 9.60 9.70 3,650,700
05/02/2018 9.80 9.90 9.65 9.90 2,836,300
02/02/2018 10.00 10.10 9.90 9.95 4,802,900
01/02/2018 9.95 10.10 9.90 9.95 2,339,400
31/01/2018 10.00 10.10 9.95 9.95 2,420,000
30/01/2018 10.00 10.10 9.90 10.10 2,841,300
29/01/2018 9.90 10.10 9.90 10.00 1,259,700
26/01/2018 9.85 10.00 9.80 9.90 3,155,300
25/01/2018 9.95 10.00 9.85 9.85 1,331,600
24/01/2018 9.85 10.00 9.85 9.95 954,600
23/01/2018 9.95 10.10 9.80 9.85 5,417,100
Remark : Volume from SET main board.