FULL SCHEDULE

INVESTOR RELATIONS

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
41.75 42.00 38.25 38.25 25,071,000
Previous 4 weeks
(25/07/2018 to 24/08/2018)
47.00 49.00 37.75 41.50 62,288,500
Daily Historical Data
21/09/2018 42.00 44.00 42.00 43.25 8,083,800
20/09/2018 41.25 42.00 40.75 42.00 2,476,900
19/09/2018 41.50 42.00 40.75 41.25 8,361,000
18/09/2018 38.25 41.00 38.25 40.50 9,826,000
17/09/2018 38.00 38.75 37.75 38.00 3,426,900
14/09/2018 37.00 38.50 36.50 38.25 14,044,400
13/09/2018 36.50 37.25 36.50 36.75 5,492,600
12/09/2018 37.25 37.50 35.75 36.25 3,300,300
11/09/2018 38.50 38.50 37.00 37.25 2,764,400
10/09/2018 38.25 38.75 38.00 38.50 1,133,400
07/09/2018 38.50 39.00 38.25 38.25 1,299,700
06/09/2018 38.75 39.25 38.50 39.00 1,423,900
05/09/2018 40.25 41.25 38.50 38.75 5,768,300
04/09/2018 39.25 40.50 39.25 40.25 2,198,700
03/09/2018 40.00 40.25 39.00 39.25 1,996,900
31/08/2018 41.00 41.25 39.75 40.25 3,366,300
30/08/2018 40.25 41.75 40.25 41.50 4,624,300
29/08/2018 40.00 40.50 39.75 40.25 807,100
28/08/2018 41.25 41.25 39.75 40.00 1,846,300
27/08/2018 41.75 42.00 40.25 40.75 1,739,500
24/08/2018 40.25 41.50 39.75 41.50 2,295,300
23/08/2018 39.50 40.25 39.50 40.25 802,400
22/08/2018 39.50 40.00 39.50 39.50 288,700
21/08/2018 40.00 40.25 39.25 39.25 666,200
20/08/2018 40.00 40.25 39.75 39.75 636,100
17/08/2018 39.50 40.50 39.00 39.75 2,731,800
16/08/2018 38.25 39.75 37.75 39.25 2,738,900
15/08/2018 39.00 39.25 38.00 38.00 1,519,800
14/08/2018 38.75 39.25 38.25 39.00 1,580,300
10/08/2018 39.75 41.00 38.75 39.00 7,462,500
09/08/2018 42.25 42.50 41.50 42.00 3,015,300
08/08/2018 43.25 43.25 41.75 42.25 2,314,500
07/08/2018 42.50 43.75 42.50 43.00 2,739,100
06/08/2018 44.00 44.75 42.00 42.50 4,844,300
03/08/2018 45.75 46.25 43.00 43.75 5,129,600
02/08/2018 47.50 47.75 45.50 45.50 4,592,200
01/08/2018 46.75 48.50 46.50 47.75 5,900,800

Remark : Volume from SET main board.