FULL SCHEDULE

INVESTOR RELATIONS

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 28, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/06/2017 to 14/06/2017)
64.00 69.50 63.50 67.50 22,270,600
Previous 4 weeks
(03/05/2017 to 31/05/2017)
53.50 65.50 53.50 64.50 38,445,500
Daily Historical Data
28/06/2017 64.00 64.50 63.00 63.50 1,932,800
27/06/2017 66.75 66.75 63.75 64.00 3,627,700
26/06/2017 66.50 67.00 66.25 66.50 298,700
23/06/2017 66.75 67.00 66.25 66.25 507,000
22/06/2017 66.50 67.25 66.50 66.75 544,800
21/06/2017 67.00 67.50 66.50 66.50 326,500
20/06/2017 66.25 67.50 66.00 66.75 1,656,000
19/06/2017 66.75 67.50 66.25 66.25 748,800
16/06/2017 67.75 68.00 66.00 66.50 1,856,600
15/06/2017 67.75 68.25 67.50 67.75 1,464,300
14/06/2017 66.50 68.25 66.50 67.50 3,069,100
13/06/2017 67.50 69.50 66.25 66.75 6,624,200
12/06/2017 65.00 67.75 64.75 67.75 3,885,000
09/06/2017 65.50 65.50 64.75 65.00 903,300
08/06/2017 64.50 65.25 64.00 65.00 1,712,100
07/06/2017 64.25 67.00 64.25 64.50 2,973,100
06/06/2017 64.00 64.50 63.50 64.00 775,500
05/06/2017 64.75 64.75 64.25 64.25 972,200
02/06/2017 64.50 65.00 64.25 64.50 448,700
01/06/2017 64.00 65.25 64.00 64.50 907,400
31/05/2017 65.25 65.50 64.00 64.50 1,297,600
30/05/2017 65.00 65.25 64.00 64.25 1,348,700
29/05/2017 62.50 65.50 62.50 65.50 3,694,800
26/05/2017 62.00 63.75 61.75 62.50 3,080,600
25/05/2017 59.25 61.50 58.50 61.50 3,571,600
24/05/2017 59.00 60.00 59.00 59.25 1,174,400
23/05/2017 58.75 59.25 58.50 58.75 1,215,200
22/05/2017 60.00 60.25 58.50 58.75 2,212,400
19/05/2017 57.25 60.75 57.00 59.75 5,337,900
18/05/2017 58.00 58.00 56.75 57.00 888,600
17/05/2017 58.00 58.25 56.75 58.00 1,705,300
16/05/2017 55.50 58.75 55.25 58.00 2,780,900
15/05/2017 55.75 55.75 54.75 55.00 815,000
12/05/2017 56.25 57.00 54.50 55.25 2,529,000
11/05/2017 55.00 55.75 54.50 54.50 749,800
09/05/2017 55.75 56.00 54.75 55.25 1,127,600
08/05/2017 56.00 56.25 55.50 55.50 1,239,400
05/05/2017 56.00 56.25 55.50 55.50 712,600
04/05/2017 55.50 56.75 55.50 56.00 1,715,400
03/05/2017 53.50 55.25 53.50 55.25 1,248,700
02/05/2017 53.75 53.75 53.00 53.75 332,500

Remark : Volume from SET main board.