Email Alerts
Keep yourself up to date with all the latest investor relations announcements from the company.

Historical Price
Filter Dates:
From / / To / /

Historical price from Jan 03, 2018 to Feb 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/01/2018 to 08/02/2018)
43.00 44.50 41.25 43.00 96,115,700
Previous 4 weeks
(27/12/2017 to 25/01/2018)
43.75 45.00 41.25 43.25 327,697,300
Daily Historical Data
22/02/2018 39.75 40.50 39.25 39.50 19,848,000
21/02/2018 40.75 41.25 39.75 40.00 20,075,100
20/02/2018 41.75 42.00 40.75 40.75 31,039,000
19/02/2018 42.75 43.00 42.00 42.25 12,459,700
16/02/2018 43.25 43.50 42.25 42.75 8,652,000
15/02/2018 43.75 43.75 42.75 43.50 9,322,900
14/02/2018 43.25 44.00 43.00 43.75 12,106,100
13/02/2018 42.75 43.25 42.75 43.00 6,499,000
12/02/2018 42.50 42.75 42.25 42.50 4,832,200
09/02/2018 42.00 42.75 42.00 42.50 6,584,600
08/02/2018 42.25 43.00 42.00 43.00 6,904,000
07/02/2018 42.50 43.00 42.25 42.50 8,423,000
06/02/2018 42.00 42.75 41.25 42.50 20,706,800
05/02/2018 43.00 43.75 43.00 43.50 8,561,500
02/02/2018 44.25 44.50 43.25 44.00 9,010,800
01/02/2018 44.00 44.50 43.75 44.25 13,977,800
31/01/2018 43.50 44.00 43.25 44.00 7,285,200
30/01/2018 43.75 44.00 43.00 43.75 8,373,900
29/01/2018 43.50 44.00 43.25 43.75 4,306,700
26/01/2018 43.00 43.50 42.75 43.50 8,566,000
25/01/2018 44.00 44.25 43.25 43.25 7,517,900
24/01/2018 44.00 44.25 43.75 44.00 2,836,800
23/01/2018 44.25 44.50 43.25 44.00 9,911,200
22/01/2018 43.75 44.50 43.50 44.00 5,594,400
19/01/2018 44.25 44.50 42.75 43.75 15,009,200
18/01/2018 44.50 45.00 44.25 44.50 14,951,100
17/01/2018 43.75 44.75 43.50 44.50 15,459,300
16/01/2018 44.50 44.75 43.50 44.00 19,810,000
15/01/2018 43.00 44.25 42.75 44.25 27,651,600
12/01/2018 43.00 43.25 42.50 42.75 12,492,300
11/01/2018 42.75 43.00 42.25 43.00 10,373,300
10/01/2018 42.75 42.75 42.50 42.50 2,672,400
09/01/2018 42.25 42.75 42.00 42.50 18,279,400
08/01/2018 41.50 42.50 41.50 42.00 24,678,700
05/01/2018 42.25 42.50 41.25 41.25 42,606,800
04/01/2018 43.75 44.00 41.75 42.25 31,587,500
03/01/2018 44.25 44.50 43.25 43.75 20,400,500
Remark : Volume from SET main board.