FULL SCHEDULE

INVESTOR RELATIONS

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 13, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2019 to 27/11/2019)
18.20 18.30 13.80 14.60 74,987,700
Previous 4 weeks
(16/10/2019 to 13/11/2019)
19.50 20.60 18.00 18.10 70,580,100
Daily Historical Data
13/12/2019 13.40 14.20 13.40 13.80 6,884,300
12/12/2019 13.20 13.50 13.20 13.40 3,335,100
11/12/2019 13.30 13.50 13.10 13.10 2,310,000
09/12/2019 13.90 13.90 13.20 13.20 1,884,100
06/12/2019 14.00 14.30 13.60 13.90 1,435,700
04/12/2019 13.90 14.00 13.70 14.00 1,416,600
03/12/2019 13.80 14.10 13.70 13.90 1,053,600
02/12/2019 14.40 14.40 13.80 13.80 2,336,000
29/11/2019 14.30 14.50 14.30 14.40 765,200
28/11/2019 14.60 14.60 14.30 14.40 1,407,100
27/11/2019 14.80 15.10 14.50 14.60 3,016,300
26/11/2019 14.60 14.80 14.60 14.70 1,797,300
25/11/2019 14.50 14.80 14.40 14.50 3,587,300
22/11/2019 14.20 14.60 14.20 14.40 4,424,500
21/11/2019 14.10 14.40 14.00 14.20 3,826,100
20/11/2019 14.90 15.00 13.80 14.10 9,829,500
19/11/2019 14.80 15.30 14.70 15.10 6,531,400
18/11/2019 15.20 15.40 14.70 14.70 8,193,000
15/11/2019 15.80 15.90 14.50 15.00 15,875,000
14/11/2019 18.20 18.30 15.50 15.90 17,907,300
13/11/2019 18.60 18.80 18.00 18.10 12,426,800
12/11/2019 19.80 20.20 19.70 20.20 1,007,800
11/11/2019 20.20 20.20 19.70 19.70 1,601,800
08/11/2019 20.50 20.50 20.20 20.20 1,185,700
07/11/2019 20.00 20.60 20.00 20.50 3,464,200
06/11/2019 20.10 20.20 19.90 20.00 1,592,300
05/11/2019 19.60 20.20 19.50 20.20 4,013,800
04/11/2019 19.40 19.60 19.10 19.60 1,744,900
01/11/2019 19.40 19.70 19.10 19.20 1,611,500

Remark : Volume from SET main board.