Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

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

Historical price from Oct 22, 2018 to Jan 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
9.15 9.30 8.50 8.60 34,239,400
Previous 4 weeks
(20/11/2018 to 19/12/2018)
9.60 9.85 8.85 9.15 55,562,900
Daily Historical Data
18/01/2019 8.10 8.10 7.90 8.00 5,804,000
17/01/2019 8.10 8.20 7.85 8.05 5,889,600
16/01/2019 8.45 8.45 7.80 8.10 10,285,400
15/01/2019 8.45 8.60 8.35 8.45 2,011,200
14/01/2019 8.60 8.60 8.35 8.45 3,472,300
11/01/2019 8.65 8.65 8.55 8.55 1,083,500
10/01/2019 8.65 8.70 8.50 8.55 2,233,600
09/01/2019 8.80 8.85 8.60 8.65 2,157,700
08/01/2019 8.80 8.80 8.60 8.75 1,496,600
07/01/2019 8.70 8.85 8.70 8.80 3,742,600
04/01/2019 8.75 8.75 8.50 8.60 6,032,900
03/01/2019 9.20 9.25 8.55 8.75 7,392,300
02/01/2019 9.20 9.30 9.10 9.25 2,174,700
28/12/2018 8.90 9.25 8.85 9.25 3,320,700
27/12/2018 8.95 9.05 8.85 8.90 2,514,900
26/12/2018 8.80 8.85 8.55 8.80 2,504,600
25/12/2018 9.15 9.15 8.70 8.80 3,380,800
24/12/2018 9.00 9.30 9.00 9.15 3,954,700
21/12/2018 9.00 9.15 8.95 9.05 1,689,300
20/12/2018 9.15 9.15 9.00 9.05 1,274,500
19/12/2018 8.95 9.20 8.85 9.15 4,363,700
18/12/2018 9.15 9.20 8.95 9.00 3,228,200
17/12/2018 9.40 9.45 9.10 9.25 2,590,800
14/12/2018 9.50 9.55 9.40 9.40 1,277,000
13/12/2018 9.75 9.80 9.45 9.45 2,838,000
12/12/2018 9.80 9.85 9.60 9.65 1,834,200
11/12/2018 9.80 9.80 9.65 9.70 1,642,600
07/12/2018 9.55 9.80 9.55 9.80 3,892,400
06/12/2018 9.50 9.65 9.50 9.55 3,006,100
04/12/2018 9.70 9.85 9.65 9.70 8,414,900
03/12/2018 9.60 9.70 9.55 9.60 2,235,400
30/11/2018 9.55 9.55 9.45 9.55 957,200
29/11/2018 9.65 9.65 9.45 9.55 1,346,500
28/11/2018 9.50 9.65 9.45 9.60 1,743,800
27/11/2018 9.70 9.70 9.45 9.50 1,855,400
26/11/2018 9.50 9.55 9.35 9.50 2,876,500
23/11/2018 9.50 9.50 9.25 9.45 4,289,400
22/11/2018 9.55 9.70 9.50 9.50 1,264,600
21/11/2018 9.45 9.65 9.40 9.55 3,228,100
20/11/2018 9.60 9.65 9.40 9.60 2,678,100
19/11/2018 9.55 9.70 9.50 9.60 2,520,900
16/11/2018 9.65 9.70 9.50 9.60 2,288,400
15/11/2018 9.80 9.85 9.60 9.65 2,341,100
14/11/2018 9.70 9.85 9.65 9.75 2,292,900
13/11/2018 9.70 9.75 9.55 9.60 4,695,700
12/11/2018 9.85 9.95 9.75 9.75 1,880,100
09/11/2018 9.95 10.10 9.80 9.90 5,032,300
08/11/2018 10.00 10.10 9.90 9.90 5,323,200
07/11/2018 9.95 9.95 9.75 9.90 2,893,100
06/11/2018 9.90 10.00 9.85 9.85 5,052,900
05/11/2018 9.85 10.10 9.75 9.85 7,591,800
02/11/2018 9.90 9.95 9.65 9.85 7,061,700
01/11/2018 9.55 9.85 9.50 9.85 10,897,300
31/10/2018 9.15 9.55 9.15 9.55 13,007,100
30/10/2018 9.05 9.20 9.00 9.10 5,067,900
29/10/2018 8.95 9.20 8.90 9.05 5,831,600
26/10/2018 9.05 9.10 8.90 8.95 2,769,200
25/10/2018 8.90 9.10 8.80 9.10 12,103,700
24/10/2018 9.05 9.15 9.00 9.15 5,105,100
22/10/2018 9.50 9.65 9.20 9.20 7,395,600
Remark : Volume from SET main board.