Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

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

Historical price from Jul 24, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
8.95 9.40 8.70 9.40 50,896,000
Previous 4 weeks
(24/08/2018 to 20/09/2018)
8.50 9.00 8.25 8.90 50,716,500
Daily Historical Data
19/10/2018 9.50 9.60 9.40 9.50 3,284,900
18/10/2018 9.70 9.80 9.55 9.60 4,534,500
17/10/2018 9.75 9.85 9.60 9.60 5,179,000
16/10/2018 9.80 9.85 9.65 9.75 5,210,600
12/10/2018 9.45 9.80 9.40 9.75 16,920,000
11/10/2018 9.30 9.50 9.25 9.40 8,679,200
10/10/2018 9.20 9.60 9.20 9.60 15,727,300
09/10/2018 9.30 9.40 9.15 9.15 3,947,000
08/10/2018 9.25 9.40 9.05 9.30 5,761,900
05/10/2018 9.35 9.50 9.25 9.30 9,863,200
04/10/2018 9.05 9.40 9.00 9.40 10,162,400
03/10/2018 9.25 9.35 9.05 9.05 5,704,600
02/10/2018 9.30 9.40 9.15 9.20 8,331,800
01/10/2018 8.90 9.40 8.85 9.25 19,035,800
28/09/2018 8.85 8.90 8.80 8.85 1,801,600
27/09/2018 8.90 8.90 8.75 8.80 887,200
26/09/2018 8.75 8.85 8.70 8.85 1,400,100
25/09/2018 8.75 8.80 8.70 8.70 769,200
24/09/2018 8.85 8.85 8.75 8.75 1,214,200
21/09/2018 8.95 9.00 8.80 8.85 1,589,100
20/09/2018 8.90 9.00 8.80 8.90 2,382,300
19/09/2018 8.95 9.00 8.90 8.90 4,102,800
18/09/2018 8.70 8.90 8.70 8.90 6,812,500
17/09/2018 8.70 8.80 8.60 8.65 1,712,200
14/09/2018 8.85 8.90 8.70 8.70 4,611,200
13/09/2018 8.75 8.85 8.70 8.75 6,544,300
12/09/2018 8.60 8.65 8.55 8.65 2,163,700
11/09/2018 8.50 8.70 8.50 8.55 6,982,700
10/09/2018 8.35 8.45 8.25 8.45 2,110,600
07/09/2018 8.40 8.40 8.30 8.40 821,300
06/09/2018 8.30 8.40 8.25 8.40 1,223,000
05/09/2018 8.40 8.45 8.30 8.35 2,123,800
04/09/2018 8.55 8.55 8.40 8.40 1,146,900
03/09/2018 8.50 8.55 8.45 8.50 1,290,500
31/08/2018 8.60 8.65 8.50 8.50 1,763,600
30/08/2018 8.75 8.75 8.60 8.60 1,119,000
29/08/2018 8.80 8.80 8.70 8.70 385,800
28/08/2018 8.70 8.80 8.65 8.80 2,053,600
27/08/2018 8.60 8.70 8.60 8.70 508,400
24/08/2018 8.50 8.60 8.50 8.55 858,300
23/08/2018 8.80 8.80 8.65 8.70 776,800
22/08/2018 8.75 8.80 8.70 8.70 641,900
21/08/2018 8.80 8.90 8.70 8.75 1,743,300
20/08/2018 8.70 8.85 8.70 8.75 1,352,400
17/08/2018 8.80 8.80 8.65 8.65 985,900
16/08/2018 8.55 8.80 8.50 8.80 2,227,300
15/08/2018 8.80 8.80 8.55 8.55 2,054,400
14/08/2018 8.65 8.85 8.50 8.80 3,886,100
10/08/2018 8.55 8.65 8.45 8.60 2,783,700
09/08/2018 8.55 8.55 8.45 8.45 1,608,200
08/08/2018 8.45 8.65 8.40 8.55 1,772,700
07/08/2018 8.45 8.55 8.40 8.45 1,053,100
06/08/2018 8.65 8.70 8.45 8.50 1,870,500
03/08/2018 8.65 8.70 8.60 8.60 1,429,800
02/08/2018 8.70 8.70 8.60 8.60 1,805,400
01/08/2018 8.65 8.75 8.65 8.75 2,587,000
31/07/2018 8.75 8.85 8.60 8.60 1,741,000
26/07/2018 8.90 8.90 8.70 8.70 677,400
25/07/2018 8.70 8.90 8.60 8.80 6,035,800
24/07/2018 8.45 8.65 8.35 8.60 6,143,000
Remark : Volume from SET main board.