RS 2017

Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2016 to Feb 24, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
9.00 10.20 9.00 10.00 56,702,600
Previous 4 weeks
(28/12/2016 to 26/01/2017)
7.85 9.85 7.75 9.10 120,778,000
Daily Historical Data
24/02/2017 9.60 9.65 9.45 9.65 2,884,800
23/02/2017 9.00 9.65 9.00 9.55 6,940,400
22/02/2017 9.35 9.45 8.85 8.95 5,590,600
21/02/2017 9.30 9.45 9.30 9.40 539,700
20/02/2017 9.50 9.50 9.30 9.30 1,178,000
17/02/2017 9.45 9.60 9.45 9.45 1,343,800
16/02/2017 9.75 9.85 9.50 9.50 3,875,600
15/02/2017 9.95 10.10 9.70 9.80 3,138,400
14/02/2017 10.20 10.20 9.90 10.00 1,729,700
10/02/2017 10.00 10.10 9.80 10.10 4,998,600
09/02/2017 10.10 10.20 10.00 10.00 7,585,700
08/02/2017 9.50 9.95 9.50 9.95 15,003,200
07/02/2017 9.60 9.60 9.45 9.55 2,024,700
06/02/2017 9.40 9.60 9.30 9.55 3,477,800
03/02/2017 9.30 9.40 9.20 9.40 1,930,100
02/02/2017 9.40 9.40 9.25 9.25 2,098,300
01/02/2017 9.35 9.45 9.35 9.40 2,334,700
31/01/2017 9.45 9.50 9.35 9.40 3,646,100
30/01/2017 9.65 9.85 9.45 9.45 7,086,500
27/01/2017 9.00 9.70 9.00 9.70 11,515,500
26/01/2017 9.40 9.40 9.10 9.10 1,912,800
25/01/2017 9.30 9.50 9.30 9.35 1,758,100
24/01/2017 9.50 9.55 9.30 9.35 2,567,000
23/01/2017 9.30 9.50 9.25 9.50 5,709,800
20/01/2017 9.20 9.30 9.15 9.25 3,748,600
19/01/2017 9.10 9.35 8.90 9.20 12,269,800
18/01/2017 9.30 9.55 9.00 9.05 6,684,100
17/01/2017 9.70 9.85 9.20 9.20 5,399,100
16/01/2017 9.45 9.55 9.35 9.50 3,016,200
13/01/2017 9.25 9.65 9.20 9.60 15,520,600
12/01/2017 8.75 9.40 8.70 9.35 29,594,100
11/01/2017 8.30 8.90 8.30 8.55 19,843,400
10/01/2017 8.00 8.30 8.00 8.20 5,888,600
09/01/2017 7.95 8.05 7.95 8.00 1,392,600
06/01/2017 7.90 8.05 7.85 7.90 2,104,600
05/01/2017 8.00 8.00 7.85 7.90 1,004,500
04/01/2017 7.80 8.00 7.80 8.00 1,265,700
30/12/2016 7.85 7.85 7.75 7.80 345,300
29/12/2016 7.80 7.85 7.75 7.80 413,000
28/12/2016 7.85 7.85 7.75 7.75 340,100
27/12/2016 7.85 7.85 7.75 7.85 587,500
26/12/2016 7.75 7.85 7.75 7.85 481,500
23/12/2016 7.80 7.85 7.75 7.80 1,130,700
22/12/2016 7.90 7.95 7.75 7.75 3,963,200
21/12/2016 7.95 8.20 7.95 7.95 17,278,900
20/12/2016 7.75 7.80 7.70 7.75 1,166,700
19/12/2016 7.75 7.75 7.70 7.70 286,500
16/12/2016 7.75 7.85 7.75 7.75 747,900
15/12/2016 7.80 7.80 7.75 7.75 480,900
14/12/2016 7.90 7.90 7.75 7.75 1,094,700
13/12/2016 7.80 7.90 7.75 7.90 906,800
09/12/2016 7.75 7.90 7.75 7.80 1,571,400
08/12/2016 7.75 7.85 7.75 7.80 3,169,000
07/12/2016 8.00 8.05 7.75 7.80 5,400,100
06/12/2016 8.00 8.05 8.00 8.00 821,500
02/12/2016 8.05 8.10 8.00 8.00 1,095,700
01/12/2016 8.20 8.25 8.10 8.10 761,000
30/11/2016 8.20 8.20 8.10 8.10 1,061,100
29/11/2016 8.35 8.40 8.15 8.20 978,100
28/11/2016 8.45 8.55 8.25 8.25 8,048,700
Remark : Volume from SET main board.