Corporate Information
Financial Information
Shareholder Information
Newsroom
Stock Information
Webcast
Information Request

Email This Print This TH Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
1.93 2.04 1.85 1.89 114,289,300
Previous 4 weeks
(21/06/2017 to 19/07/2017)
2.08 2.12 1.84 1.92 201,424,900
Daily Historical Data
18/08/2017 1.73 1.73 1.70 1.70 2,557,000
17/08/2017 1.71 1.74 1.71 1.72 1,847,700
16/08/2017 1.70 1.73 1.69 1.71 3,883,600
15/08/2017 1.79 1.79 1.68 1.68 19,984,200
11/08/2017 1.95 1.96 1.86 1.86 13,816,600
10/08/2017 1.97 1.99 1.94 1.94 16,359,400
09/08/2017 1.88 2.00 1.87 1.98 45,781,000
08/08/2017 1.86 1.89 1.86 1.88 2,029,100
07/08/2017 1.89 1.89 1.85 1.86 1,866,000
04/08/2017 1.88 1.89 1.87 1.88 3,465,400
03/08/2017 1.90 1.90 1.87 1.89 1,855,300
02/08/2017 1.88 1.89 1.87 1.89 1,476,700
01/08/2017 1.86 1.89 1.86 1.89 2,315,200
31/07/2017 1.90 1.91 1.85 1.86 4,705,000
27/07/2017 1.91 1.93 1.89 1.90 3,766,600
26/07/2017 1.97 1.98 1.90 1.90 10,414,600
25/07/2017 1.96 2.00 1.95 1.96 9,144,800
24/07/2017 1.99 2.04 1.97 1.97 37,509,800
21/07/2017 1.94 2.00 1.92 1.99 27,943,500
20/07/2017 1.93 1.95 1.91 1.94 15,157,800
19/07/2017 1.92 1.94 1.90 1.92 4,900,400
18/07/2017 1.93 1.94 1.91 1.91 2,325,300
17/07/2017 1.94 1.94 1.91 1.92 3,195,600
14/07/2017 1.93 1.94 1.91 1.92 5,385,600
13/07/2017 1.89 1.95 1.89 1.93 16,065,200
12/07/2017 1.90 1.93 1.89 1.89 8,139,100
11/07/2017 1.89 1.92 1.88 1.90 10,766,500
07/07/2017 1.85 1.89 1.85 1.88 3,278,200
06/07/2017 1.88 1.88 1.85 1.85 3,947,200
05/07/2017 1.90 1.90 1.87 1.88 5,885,400
04/07/2017 1.95 1.95 1.90 1.90 8,077,600
03/07/2017 1.85 1.93 1.84 1.93 19,720,800
30/06/2017 1.92 1.93 1.85 1.85 17,475,700
29/06/2017 1.96 1.98 1.92 1.92 10,253,200
28/06/2017 2.04 2.06 1.95 1.95 44,277,700
27/06/2017 2.10 2.10 2.04 2.04 7,450,800
26/06/2017 2.10 2.10 2.06 2.08 4,587,500
23/06/2017 2.08 2.12 2.04 2.10 14,173,200
22/06/2017 2.08 2.10 2.06 2.06 4,779,500
21/06/2017 2.08 2.12 2.06 2.08 6,740,400
20/06/2017 2.08 2.10 2.06 2.08 6,466,100
19/06/2017 2.06 2.10 2.06 2.08 8,887,500
16/06/2017 2.10 2.10 2.04 2.06 21,078,900
15/06/2017 2.10 2.14 2.08 2.08 22,122,700
14/06/2017 2.14 2.16 2.10 2.10 20,387,300
13/06/2017 2.08 2.14 2.06 2.14 32,707,500
12/06/2017 2.08 2.12 2.06 2.06 7,944,100
09/06/2017 2.06 2.12 2.04 2.08 30,616,800
08/06/2017 2.10 2.10 2.04 2.04 12,110,400
07/06/2017 2.08 2.12 2.06 2.08 24,078,000
06/06/2017 2.06 2.10 2.06 2.06 7,736,500
05/06/2017 2.06 2.14 2.06 2.08 24,662,200
02/06/2017 2.12 2.14 2.04 2.08 24,525,700
01/06/2017 2.12 2.14 2.10 2.12 7,505,300
31/05/2017 2.14 2.22 2.10 2.14 35,242,300
30/05/2017 2.16 2.18 2.12 2.14 12,184,800
29/05/2017 2.14 2.22 2.14 2.16 23,121,900
26/05/2017 2.14 2.22 2.12 2.14 25,838,900
25/05/2017 2.14 2.16 2.12 2.14 10,426,300
24/05/2017 2.14 2.18 2.10 2.14 30,399,500
Remark : Volume from SET main board.