FULL SCHEDULE

INVESTOR RELATIONS

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/12/2017 to 03/01/2018)
85.75 86.00 83.25 85.00 15,608,400
Previous 4 weeks
(17/11/2017 to 18/12/2017)
98.50 99.75 79.25 85.50 73,608,000
Daily Historical Data
17/01/2018 79.75 80.50 79.25 80.00 1,139,500
16/01/2018 80.50 80.75 80.00 80.00 1,177,400
15/01/2018 78.50 80.25 78.50 80.00 2,197,800
12/01/2018 78.50 79.75 77.75 78.25 2,155,100
11/01/2018 76.00 81.00 75.00 78.25 8,334,300
10/01/2018 82.00 82.75 82.00 82.25 508,600
09/01/2018 83.50 84.00 82.00 82.00 1,908,800
08/01/2018 83.00 85.25 83.00 83.50 4,601,800
05/01/2018 83.75 84.25 83.00 83.00 2,697,300
04/01/2018 85.00 85.00 82.75 83.75 3,531,100
03/01/2018 84.25 85.25 84.00 85.00 1,698,000
29/12/2017 83.25 85.00 83.25 84.25 1,212,400
28/12/2017 84.00 84.00 83.25 83.50 858,800
27/12/2017 84.50 85.25 83.25 84.00 2,043,500
26/12/2017 83.50 85.25 83.50 84.50 1,490,800
25/12/2017 84.75 84.75 83.75 83.75 781,000
22/12/2017 84.25 84.50 83.25 84.50 2,065,600
21/12/2017 85.25 85.75 84.25 84.25 1,373,000
20/12/2017 85.25 86.00 84.75 85.25 1,785,300
19/12/2017 85.75 86.00 84.50 85.00 2,300,000
18/12/2017 84.50 86.50 83.75 85.50 3,738,800
15/12/2017 82.75 84.50 82.50 84.25 1,804,600
14/12/2017 82.75 84.50 82.25 83.00 2,503,600
13/12/2017 83.00 84.50 82.75 83.25 2,690,200
12/12/2017 85.00 85.50 83.00 83.00 1,853,600
08/12/2017 84.00 86.50 84.00 85.25 5,308,200
07/12/2017 81.00 83.50 80.50 83.00 4,505,200
06/12/2017 82.50 82.50 79.25 81.00 3,386,800
04/12/2017 83.75 84.00 82.25 82.50 2,377,500
01/12/2017 83.75 85.00 83.00 83.25 1,802,400

Remark : Volume from SET main board.