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 Jul 03, 2018 to Aug 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
34.00 38.75 33.25 38.00 164,460,700
Previous 4 weeks
(19/06/2018 to 17/07/2018)
33.50 35.00 31.75 33.75 306,834,300
Daily Historical Data
17/08/2018 36.75 38.25 36.75 37.75 15,735,300
16/08/2018 37.50 37.50 36.25 36.75 23,001,800
15/08/2018 37.75 38.00 37.00 37.75 14,245,200
14/08/2018 37.25 38.50 37.00 38.25 11,222,600
10/08/2018 38.50 38.75 37.75 38.00 16,754,300
09/08/2018 38.75 39.00 38.50 38.50 7,023,800
08/08/2018 38.75 39.25 38.25 38.75 20,154,300
07/08/2018 38.25 39.25 37.75 38.75 18,358,100
06/08/2018 38.00 38.50 37.75 38.00 12,063,800
03/08/2018 38.00 38.25 37.50 37.75 12,996,900
02/08/2018 38.00 38.25 37.25 38.00 16,565,300
01/08/2018 38.00 38.75 37.50 38.50 22,978,400
31/07/2018 36.50 38.25 36.25 38.00 28,590,900
26/07/2018 36.00 37.00 36.00 36.50 14,724,100
25/07/2018 35.25 36.75 35.00 36.25 32,066,500
24/07/2018 35.00 35.25 34.75 35.00 7,052,300
23/07/2018 34.25 35.25 34.25 34.75 10,225,900
20/07/2018 34.25 35.00 34.00 34.50 14,429,600
19/07/2018 33.50 34.50 33.50 34.00 9,327,600
18/07/2018 34.00 34.25 33.25 33.50 8,500,100
17/07/2018 33.50 34.50 33.00 33.75 8,375,800
16/07/2018 35.00 35.00 33.50 33.75 11,214,500
13/07/2018 34.25 35.00 34.25 34.75 10,697,500
12/07/2018 33.50 34.50 33.25 34.25 12,511,400
11/07/2018 33.00 33.75 33.00 33.75 5,341,600
10/07/2018 33.75 33.75 32.50 33.50 10,910,800
09/07/2018 34.00 34.00 32.75 33.50 13,483,900
06/07/2018 32.50 34.25 32.00 34.00 16,098,800
05/07/2018 33.75 33.75 31.75 32.50 20,437,800
04/07/2018 34.00 34.25 33.25 33.50 18,182,100
03/07/2018 32.50 34.75 32.00 34.25 24,636,200
Remark : Volume from SET main board.