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 May 29, 2017 to Aug 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2017 to 08/08/2017)
11.00 11.00 10.60 10.60 23,563,400
Previous 4 weeks
(26/06/2017 to 24/07/2017)
10.50 11.00 10.40 11.00 72,863,300
Daily Historical Data
23/08/2017 10.90 11.20 10.90 11.00 23,930,800
22/08/2017 10.80 11.00 10.70 11.00 11,456,400
21/08/2017 10.80 10.80 10.70 10.70 2,021,700
18/08/2017 10.70 10.80 10.70 10.80 1,363,600
17/08/2017 10.70 10.80 10.60 10.60 4,771,600
16/08/2017 10.70 10.70 10.60 10.60 3,112,400
15/08/2017 10.60 10.80 10.60 10.70 5,532,800
11/08/2017 10.60 10.80 10.60 10.60 3,314,300
10/08/2017 10.70 10.80 10.60 10.60 1,164,700
09/08/2017 10.70 10.80 10.60 10.70 1,593,600
08/08/2017 10.70 10.80 10.60 10.60 2,182,400
07/08/2017 10.70 10.80 10.60 10.60 2,917,400
04/08/2017 10.70 10.80 10.70 10.70 3,384,900
03/08/2017 10.90 10.90 10.70 10.70 2,688,800
02/08/2017 10.80 10.90 10.70 10.90 3,266,500
01/08/2017 10.90 10.90 10.80 10.90 1,746,200
31/07/2017 10.80 10.90 10.80 10.90 2,210,400
27/07/2017 10.90 11.00 10.80 10.80 2,386,000
26/07/2017 11.00 11.00 10.90 10.90 1,017,900
25/07/2017 11.00 11.00 10.90 11.00 1,762,900
24/07/2017 10.90 11.00 10.80 11.00 4,538,600
21/07/2017 10.80 10.90 10.80 10.80 1,544,500
20/07/2017 10.80 10.90 10.80 10.90 2,252,300
19/07/2017 10.80 10.90 10.70 10.90 1,729,000
18/07/2017 10.80 10.90 10.70 10.90 3,649,100
17/07/2017 10.80 10.80 10.70 10.80 2,670,000
14/07/2017 10.80 10.80 10.70 10.80 222,400
13/07/2017 10.70 10.80 10.70 10.80 2,425,200
12/07/2017 10.80 10.80 10.70 10.70 971,300
11/07/2017 10.70 10.80 10.60 10.70 3,252,500
07/07/2017 10.60 10.60 10.50 10.60 2,278,000
06/07/2017 10.70 10.70 10.50 10.60 5,053,600
05/07/2017 10.70 10.80 10.60 10.60 4,552,300
04/07/2017 10.80 10.80 10.60 10.70 4,911,600
03/07/2017 10.60 10.80 10.60 10.70 1,715,600
30/06/2017 10.60 11.00 10.60 10.60 9,757,800
29/06/2017 10.70 10.80 10.60 10.80 8,138,500
28/06/2017 10.60 10.70 10.50 10.70 3,616,600
27/06/2017 10.50 10.60 10.40 10.60 5,600,800
26/06/2017 10.50 10.60 10.40 10.50 3,983,600
23/06/2017 10.50 10.70 10.40 10.40 13,889,700
22/06/2017 10.50 10.60 10.40 10.50 3,633,500
21/06/2017 10.50 10.50 10.40 10.50 2,396,200
20/06/2017 10.50 10.50 10.40 10.50 3,755,000
19/06/2017 10.40 10.50 10.40 10.50 2,916,200
16/06/2017 10.50 10.60 10.40 10.50 6,331,500
15/06/2017 10.50 10.50 10.40 10.40 1,690,500
14/06/2017 10.50 10.50 10.40 10.40 1,335,800
13/06/2017 10.50 10.50 10.40 10.50 2,730,200
12/06/2017 10.50 10.50 10.40 10.40 2,291,500
09/06/2017 10.50 10.50 10.40 10.40 2,308,100
08/06/2017 10.50 10.60 10.40 10.40 3,958,100
07/06/2017 10.50 10.60 10.40 10.40 2,726,500
06/06/2017 10.60 10.60 10.50 10.50 3,405,300
05/06/2017 10.60 10.60 10.50 10.60 5,339,700
02/06/2017 10.60 10.60 10.50 10.50 3,482,600
01/06/2017 10.60 10.60 10.50 10.50 1,889,300
31/05/2017 10.50 10.60 10.50 10.60 4,527,400
30/05/2017 10.40 10.60 10.40 10.60 10,106,200
29/05/2017 10.50 10.50 10.40 10.40 2,535,500
Remark : Volume from SET main board.