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

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2018 to Jan 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2018 to 08/01/2019)
65.75 67.25 61.75 65.75 13,499,900
Previous 4 weeks
(22/11/2018 to 21/12/2018)
66.25 70.50 65.25 66.75 32,970,300
Daily Historical Data
22/01/2019 67.25 70.00 67.25 69.00 1,652,300
21/01/2019 68.50 69.00 67.25 67.25 701,700
18/01/2019 69.00 69.00 66.75 68.50 2,318,900
17/01/2019 68.00 69.50 67.75 69.00 2,010,100
16/01/2019 67.50 67.75 66.00 67.50 2,763,900
15/01/2019 68.25 68.50 67.75 68.00 874,600
14/01/2019 68.25 68.25 67.75 68.00 674,800
11/01/2019 68.00 69.00 67.50 68.25 1,893,600
10/01/2019 65.25 68.00 65.25 67.25 1,946,400
09/01/2019 66.00 66.25 65.00 65.50 1,607,300
08/01/2019 65.75 66.50 65.25 65.75 1,391,900
07/01/2019 64.50 65.75 64.50 65.25 1,556,200
04/01/2019 63.25 64.50 62.50 64.50 1,759,400
03/01/2019 64.75 65.75 62.75 63.25 1,129,700
02/01/2019 64.50 65.25 64.00 64.50 1,262,100
28/12/2018 62.00 64.50 62.00 63.50 1,613,400
27/12/2018 64.75 65.50 61.75 62.50 2,073,300
26/12/2018 65.25 66.00 63.25 64.00 1,537,500
25/12/2018 66.50 66.75 64.75 65.25 422,700
24/12/2018 65.75 67.25 65.75 66.50 753,700
21/12/2018 67.75 68.75 66.75 66.75 2,434,700
20/12/2018 67.50 68.25 67.00 67.50 1,340,400
19/12/2018 67.50 68.25 66.50 68.00 1,480,600
18/12/2018 66.25 67.25 65.75 67.00 1,394,200
17/12/2018 68.50 68.75 65.75 67.25 1,806,700
14/12/2018 68.25 68.50 67.75 68.25 1,066,100
13/12/2018 68.75 69.00 68.00 68.25 1,084,100
12/12/2018 68.00 69.25 68.00 69.00 1,760,100
11/12/2018 68.50 68.50 66.75 67.50 1,641,000
07/12/2018 68.75 70.00 68.75 69.00 972,700
06/12/2018 68.25 69.75 68.25 68.75 1,195,600
04/12/2018 70.00 70.00 69.25 70.00 1,984,600
03/12/2018 67.75 70.50 67.25 69.50 3,282,400
30/11/2018 68.25 69.25 67.25 67.25 3,808,700
29/11/2018 68.50 68.75 68.00 68.25 993,700
28/11/2018 67.75 68.50 67.25 68.25 1,088,100
27/11/2018 66.00 67.50 66.00 67.25 1,354,200
26/11/2018 66.00 66.25 65.50 66.25 1,296,900
23/11/2018 66.50 66.50 65.25 66.00 2,024,400
22/11/2018 66.25 67.25 65.75 66.50 961,100
21/11/2018 65.00 67.00 65.00 66.50 997,400
20/11/2018 67.50 67.75 65.00 65.50 1,223,600
19/11/2018 66.75 68.25 66.75 67.50 743,000
16/11/2018 67.75 68.75 67.00 67.50 754,900
15/11/2018 67.50 69.25 67.50 67.75 1,665,900
14/11/2018 67.00 68.75 66.75 67.00 1,310,200
13/11/2018 65.25 68.00 64.75 67.00 1,966,700
12/11/2018 67.25 67.25 64.75 65.50 1,538,600
09/11/2018 69.00 69.00 67.50 67.75 755,200
08/11/2018 70.00 70.00 68.50 69.00 830,400
07/11/2018 67.00 69.00 67.00 69.00 2,439,700
06/11/2018 67.50 68.25 66.75 66.75 1,006,300
05/11/2018 66.75 67.50 66.00 67.25 1,293,700
02/11/2018 65.25 68.75 65.25 66.75 4,146,100
01/11/2018 65.50 66.25 64.50 64.50 1,677,500
31/10/2018 64.25 65.25 63.75 65.25 2,368,100
30/10/2018 63.75 64.25 63.00 63.50 1,456,500
29/10/2018 63.50 64.25 63.00 63.50 752,100
26/10/2018 64.00 64.25 62.75 63.50 936,900
25/10/2018 62.50 64.50 60.50 64.50 2,808,600
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 © 2019. ThaiListedCompany.com. All Rights Reserved.