This printed article is located at http://investor.ait.co.th/historical_price.html

Historical Price

Filter Dates:
From To

Historical price from Oct 18, 2018 to Jan 16, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/12/2018 to 02/01/2019)
19.70 20.00 19.60 19.80 1,413,100
Previous 4 weeks
(16/11/2018 to 17/12/2018)
19.70 20.10 19.60 19.70 2,409,300
Daily Historical Data
16/01/2019 20.10 20.20 20.00 20.20 101,300
15/01/2019 20.00 20.10 19.90 20.10 33,900
14/01/2019 19.90 19.90 19.90 19.90 125,800
11/01/2019 19.90 19.90 19.90 19.90 45,100
10/01/2019 20.00 20.00 19.90 19.90 170,300
09/01/2019 19.90 20.00 19.90 19.90 92,800
08/01/2019 19.80 19.90 19.80 19.90 43,700
07/01/2019 19.80 19.90 19.70 19.80 294,500
04/01/2019 19.70 19.80 19.70 19.80 85,300
03/01/2019 19.90 19.90 19.70 19.70 32,100
02/01/2019 19.80 20.00 19.80 19.80 107,200
28/12/2018 19.70 19.80 19.70 19.70 71,500
27/12/2018 19.90 19.90 19.70 19.70 64,400
26/12/2018 19.80 19.80 19.60 19.70 108,400
25/12/2018 19.90 20.00 19.70 19.70 185,600
24/12/2018 19.90 20.00 19.90 19.90 88,000
21/12/2018 19.90 20.00 19.90 19.90 129,800
20/12/2018 19.90 20.00 19.80 19.90 187,700
19/12/2018 19.80 19.90 19.80 19.90 180,400
18/12/2018 19.70 19.80 19.60 19.70 290,100
17/12/2018 19.80 19.80 19.60 19.70 244,800
14/12/2018 20.00 20.00 19.60 19.70 154,600
13/12/2018 20.00 20.10 19.80 20.00 152,800
12/12/2018 19.80 20.00 19.70 19.90 105,600
11/12/2018 19.90 19.90 19.70 19.80 63,000
07/12/2018 19.90 19.90 19.80 19.80 48,400
06/12/2018 20.00 20.00 19.80 19.80 142,400
04/12/2018 19.90 20.00 19.80 20.00 205,000
03/12/2018 19.90 20.00 19.80 19.80 46,500
30/11/2018 19.80 19.90 19.80 19.80 81,800
29/11/2018 19.90 20.00 19.90 19.90 114,100
28/11/2018 20.00 20.00 19.80 19.90 121,200
27/11/2018 20.00 20.00 19.80 20.00 56,800
26/11/2018 19.90 20.00 19.90 20.00 153,900
23/11/2018 19.90 19.90 19.80 19.90 178,200
22/11/2018 19.80 20.00 19.80 19.80 125,100
21/11/2018 19.80 20.00 19.70 19.80 143,600
20/11/2018 19.90 19.90 19.80 19.80 118,500
19/11/2018 19.90 20.00 19.80 19.90 76,300
16/11/2018 19.70 19.90 19.70 19.90 76,700
15/11/2018 20.00 20.10 19.70 19.70 101,000
14/11/2018 20.00 20.10 20.00 20.00 54,600
13/11/2018 20.00 20.10 19.90 20.10 35,400
12/11/2018 19.90 20.10 19.90 20.10 239,400
09/11/2018 20.10 20.10 19.90 20.00 455,800
08/11/2018 20.50 20.50 19.90 20.10 729,000
07/11/2018 20.50 20.60 20.40 20.50 261,100
06/11/2018 20.90 21.00 20.90 21.00 21,800
05/11/2018 21.00 21.00 20.90 21.00 60,100
02/11/2018 21.00 21.10 20.90 21.00 72,500
01/11/2018 20.90 21.00 20.80 20.90 122,100
31/10/2018 20.60 20.90 20.60 20.80 133,300
30/10/2018 20.70 20.70 20.50 20.60 314,300
29/10/2018 21.00 21.00 20.70 20.70 69,800
26/10/2018 20.80 21.00 20.70 21.00 91,000
25/10/2018 21.00 21.00 20.70 20.90 235,000
24/10/2018 21.20 21.30 20.90 21.00 469,500
22/10/2018 21.40 21.60 21.40 21.50 100,400
19/10/2018 21.70 21.80 21.50 21.60 116,400
18/10/2018 21.90 21.90 21.70 21.70 35,500
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.