We are doing business with full service of water management including waste water treatment for recovering the balance of water life ...
We started studying the alternative energy project, Solar in order to expand to all type of alternative energy such as wind energy ...
We walk together with
consciousness and environmental
awareness ...
Investor Relations >> Stock Information >> Historical Price
Email This Print This     
Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 25, 2017 to Nov 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
10.70 12.00 10.60 11.90 131,957,200
Previous 4 weeks
(22/09/2017 to 20/10/2017)
10.70 10.90 10.60 10.70 70,832,100
Daily Historical Data
21/11/2017 12.50 12.60 12.40 12.60 23,556,200
20/11/2017 12.30 12.50 12.20 12.50 14,537,100
17/11/2017 12.20 12.30 12.10 12.30 6,551,700
16/11/2017 12.10 12.30 12.10 12.10 11,859,200
15/11/2017 12.20 12.30 12.10 12.10 2,731,800
14/11/2017 12.10 12.40 12.00 12.20 15,881,600
13/11/2017 12.40 12.40 12.00 12.10 11,408,800
10/11/2017 12.00 12.40 11.90 12.30 13,728,600
09/11/2017 12.20 12.20 11.90 11.90 7,600,900
08/11/2017 12.00 12.20 11.80 12.20 16,225,900
07/11/2017 11.80 12.00 11.70 11.90 10,351,700
06/11/2017 11.70 12.00 11.60 11.70 20,993,500
03/11/2017 11.50 11.70 11.30 11.70 17,900,000
02/11/2017 11.00 11.60 11.00 11.40 32,426,500
01/11/2017 10.80 11.10 10.80 11.00 16,360,200
31/10/2017 10.70 10.90 10.70 10.90 4,904,100
30/10/2017 10.70 10.80 10.60 10.80 2,809,200
27/10/2017 10.70 10.80 10.60 10.60 8,657,800
25/10/2017 10.80 10.90 10.60 10.60 8,915,000
24/10/2017 10.70 10.80 10.60 10.70 8,639,200
20/10/2017 10.80 10.90 10.70 10.70 6,797,500
19/10/2017 10.80 10.90 10.70 10.80 2,642,600
18/10/2017 10.80 10.90 10.70 10.90 3,800,700
17/10/2017 10.70 10.80 10.70 10.70 2,156,500
16/10/2017 10.80 10.90 10.70 10.70 7,243,900
12/10/2017 10.80 10.80 10.70 10.80 1,765,400
11/10/2017 10.70 10.80 10.60 10.80 6,295,100
10/10/2017 10.70 10.80 10.60 10.70 8,068,700
09/10/2017 10.80 10.90 10.60 10.70 7,464,900
06/10/2017 10.80 10.90 10.70 10.90 1,697,600
05/10/2017 10.80 10.80 10.70 10.80 1,409,700
04/10/2017 10.80 10.80 10.70 10.80 2,345,800
03/10/2017 10.70 10.80 10.70 10.80 1,441,700
02/10/2017 10.80 10.80 10.70 10.80 3,712,900
29/09/2017 10.70 10.80 10.70 10.80 1,965,100
28/09/2017 10.80 10.80 10.70 10.70 2,844,400
27/09/2017 10.80 10.80 10.70 10.80 2,368,100
26/09/2017 10.70 10.80 10.70 10.80 2,867,300
25/09/2017 10.80 10.80 10.70 10.80 2,997,500
22/09/2017 10.70 10.80 10.70 10.70 946,700
21/09/2017 10.70 10.80 10.70 10.70 4,960,500
20/09/2017 10.70 10.80 10.70 10.70 2,515,100
19/09/2017 10.80 10.80 10.70 10.80 1,051,600
18/09/2017 10.80 10.80 10.70 10.80 2,058,700
15/09/2017 10.80 10.80 10.70 10.80 2,829,400
14/09/2017 10.80 10.80 10.70 10.80 1,905,000
13/09/2017 10.70 10.80 10.70 10.80 2,109,900
12/09/2017 10.80 10.80 10.70 10.80 1,023,000
11/09/2017 10.80 10.90 10.70 10.70 4,615,200
08/09/2017 10.90 10.90 10.80 10.80 2,945,600
07/09/2017 10.90 10.90 10.70 10.90 5,868,000
06/09/2017 10.90 10.90 10.80 10.90 1,821,500
05/09/2017 10.90 10.90 10.80 10.90 2,638,600
04/09/2017 10.80 10.90 10.70 10.90 3,688,600
01/09/2017 10.90 10.90 10.80 10.80 895,900
31/08/2017 10.80 10.90 10.70 10.90 3,523,500
30/08/2017 10.60 11.00 10.60 10.90 8,866,500
29/08/2017 10.70 10.70 10.60 10.60 5,370,800
28/08/2017 10.60 10.70 10.60 10.60 2,590,600
25/08/2017 10.70 10.70 10.60 10.70 10,484,600
Remark : Volume from SET main board.