This printed article is located at http://robins.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
57.50 59.75 53.75 58.00 16,801,600
Previous 4 weeks
(24/05/2018 to 21/06/2018)
62.25 65.75 56.25 57.25 35,169,000
Daily Historical Data
20/07/2018 58.50 60.00 58.00 59.50 1,847,900
19/07/2018 58.00 59.25 57.75 58.75 1,206,400
18/07/2018 58.50 58.50 57.50 58.00 974,300
17/07/2018 59.00 59.00 57.75 58.50 1,092,300
16/07/2018 58.25 59.00 58.00 59.00 508,500
13/07/2018 58.25 60.00 58.00 59.00 1,565,300
12/07/2018 58.50 58.50 57.50 58.00 924,000
11/07/2018 58.75 59.00 57.50 58.50 793,100
10/07/2018 58.50 59.00 57.50 58.75 876,100
09/07/2018 58.50 59.25 58.25 58.50 726,500
06/07/2018 57.00 59.50 56.25 58.00 1,143,100
05/07/2018 58.75 59.00 56.00 57.00 1,478,800
04/07/2018 58.00 59.50 57.75 59.00 1,021,000
03/07/2018 57.50 59.75 57.25 58.75 2,553,300
29/06/2018 55.00 56.00 53.75 56.00 2,681,100
28/06/2018 56.00 56.50 55.00 55.00 2,368,300
27/06/2018 56.00 56.75 55.50 55.50 1,479,000
26/06/2018 54.75 56.25 54.75 56.00 1,208,200
25/06/2018 56.50 57.25 55.00 55.50 1,085,100
22/06/2018 57.50 58.25 56.25 56.50 1,783,700
21/06/2018 60.00 60.00 56.25 57.25 3,166,800
20/06/2018 59.75 60.00 59.00 60.00 1,887,000
19/06/2018 61.25 61.50 58.25 60.00 4,013,300
18/06/2018 63.25 63.75 62.00 62.50 1,482,200
15/06/2018 64.75 64.75 62.75 63.25 2,541,300
14/06/2018 64.50 65.00 63.75 65.00 1,288,600
13/06/2018 65.25 65.50 64.75 64.75 1,720,500
12/06/2018 63.50 65.75 63.50 65.00 3,758,000
11/06/2018 63.25 63.50 62.75 63.50 822,200
08/06/2018 63.25 63.50 62.75 63.25 754,500
07/06/2018 63.25 64.00 63.00 63.25 784,200
06/06/2018 63.50 64.00 62.75 63.00 1,097,500
05/06/2018 62.75 63.75 62.50 63.25 692,000
04/06/2018 63.00 64.00 62.75 62.75 1,574,500
01/06/2018 63.25 63.25 62.75 63.00 600,200
31/05/2018 63.75 64.00 61.25 63.00 3,560,200
30/05/2018 63.00 64.50 63.00 64.00 2,023,400
28/05/2018 62.75 64.25 62.50 64.00 1,422,800
25/05/2018 62.75 63.00 62.00 62.75 1,094,900
24/05/2018 62.25 62.50 61.75 62.50 884,900
23/05/2018 62.75 63.50 62.00 62.50 2,285,900
22/05/2018 62.50 62.75 62.00 62.25 831,700
21/05/2018 61.75 63.00 61.50 62.50 1,085,600
18/05/2018 60.75 62.00 60.50 61.25 829,800
17/05/2018 62.25 62.50 61.00 61.25 1,661,900
16/05/2018 62.25 63.00 61.75 62.25 1,338,000
15/05/2018 64.50 64.50 62.75 63.25 1,263,300
14/05/2018 65.00 65.00 63.75 64.50 994,800
11/05/2018 62.25 65.00 62.25 64.50 1,964,700
10/05/2018 63.50 63.50 61.50 62.25 1,243,500
09/05/2018 64.50 64.75 62.75 63.50 1,364,300
08/05/2018 65.50 65.75 63.75 64.50 1,414,200
07/05/2018 66.00 66.25 65.25 66.00 2,008,500
04/05/2018 66.25 67.25 66.00 66.50 3,203,800
03/05/2018 66.25 67.25 65.75 66.75 3,611,500
02/05/2018 65.25 66.50 65.00 66.00 3,312,700
30/04/2018 66.00 66.25 65.50 65.75 1,393,700
27/04/2018 65.00 65.75 64.75 65.50 2,509,000
26/04/2018 64.75 65.50 64.25 64.75 2,717,800
25/04/2018 63.50 65.50 63.50 64.00 3,427,400
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.