Historical price from Mar 27, 2017 to Jun 23, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/05/2017 to 09/06/2017) |
6.05 | 6.10 | 5.90 | 6.00 | 9,613,900 |
| Previous 4 weeks (27/04/2017 to 26/05/2017) |
6.25 | 6.25 | 5.95 | 6.10 | 21,437,100 |
| Daily Historical Data | |||||
| 23/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 970,700 |
| 22/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 217,100 |
| 21/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 108,400 |
| 20/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 1,689,400 |
| 19/06/2017 | 6.00 | 6.00 | 5.95 | 6.00 | 1,399,400 |
| 16/06/2017 | 6.00 | 6.00 | 5.95 | 6.00 | 1,928,800 |
| 15/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 1,743,900 |
| 14/06/2017 | 6.00 | 6.00 | 5.95 | 5.95 | 1,187,700 |
| 13/06/2017 | 6.00 | 6.00 | 5.95 | 6.00 | 547,700 |
| 12/06/2017 | 6.00 | 6.00 | 5.95 | 6.00 | 697,500 |
| 09/06/2017 | 5.95 | 6.00 | 5.95 | 6.00 | 332,100 |
| 08/06/2017 | 5.95 | 6.00 | 5.95 | 5.95 | 563,900 |
| 07/06/2017 | 5.95 | 6.05 | 5.95 | 5.95 | 658,100 |
| 06/06/2017 | 6.00 | 6.05 | 5.95 | 5.95 | 484,700 |
| 05/06/2017 | 6.00 | 6.00 | 5.95 | 5.95 | 1,310,900 |
| 02/06/2017 | 6.00 | 6.00 | 5.90 | 5.95 | 598,500 |
| 01/06/2017 | 5.95 | 6.00 | 5.90 | 6.00 | 886,600 |
| 31/05/2017 | 6.00 | 6.05 | 5.90 | 5.90 | 3,665,900 |
| 30/05/2017 | 6.05 | 6.05 | 6.00 | 6.05 | 930,500 |
| 29/05/2017 | 6.05 | 6.10 | 6.05 | 6.05 | 182,700 |
| 26/05/2017 | 6.15 | 6.15 | 6.10 | 6.10 | 613,400 |
| 25/05/2017 | 6.05 | 6.20 | 6.00 | 6.15 | 1,696,400 |
| 24/05/2017 | 6.05 | 6.05 | 5.95 | 6.00 | 1,814,600 |
| 23/05/2017 | 6.00 | 6.05 | 6.00 | 6.00 | 1,081,300 |
| 22/05/2017 | 6.00 | 6.00 | 6.00 | 6.00 | 275,400 |
| 19/05/2017 | 6.00 | 6.00 | 5.95 | 5.95 | 410,500 |
| 18/05/2017 | 6.00 | 6.05 | 5.95 | 5.95 | 1,462,200 |
| 17/05/2017 | 6.00 | 6.05 | 6.00 | 6.05 | 475,500 |
| 16/05/2017 | 6.00 | 6.05 | 5.95 | 6.00 | 589,700 |
| 15/05/2017 | 6.05 | 6.05 | 5.95 | 6.00 | 2,180,600 |
| 12/05/2017 | 6.00 | 6.10 | 5.95 | 6.05 | 1,761,600 |
| 11/05/2017 | 6.15 | 6.15 | 6.00 | 6.00 | 1,499,900 |
| 09/05/2017 | 6.20 | 6.20 | 6.05 | 6.10 | 1,411,200 |
| 08/05/2017 | 6.20 | 6.20 | 6.15 | 6.20 | 116,700 |
| 05/05/2017 | 6.15 | 6.20 | 6.15 | 6.20 | 524,600 |
| 04/05/2017 | 6.15 | 6.20 | 6.10 | 6.20 | 707,600 |
| 03/05/2017 | 6.20 | 6.20 | 6.10 | 6.15 | 1,307,300 |
| 02/05/2017 | 6.25 | 6.25 | 6.15 | 6.15 | 399,300 |
| 28/04/2017 | 6.15 | 6.20 | 6.10 | 6.20 | 699,500 |
| 27/04/2017 | 6.25 | 6.25 | 6.15 | 6.15 | 2,409,800 |
| 26/04/2017 | 6.20 | 6.25 | 6.15 | 6.20 | 1,503,000 |
| 25/04/2017 | 6.25 | 6.25 | 6.15 | 6.15 | 869,800 |
| 24/04/2017 | 6.35 | 6.35 | 6.25 | 6.30 | 997,300 |
| 21/04/2017 | 6.25 | 6.35 | 6.25 | 6.35 | 268,000 |
| 20/04/2017 | 6.25 | 6.30 | 6.20 | 6.25 | 447,900 |
| 19/04/2017 | 6.30 | 6.30 | 6.25 | 6.25 | 178,900 |
| 18/04/2017 | 6.20 | 6.35 | 6.20 | 6.25 | 815,700 |
| 17/04/2017 | 6.40 | 6.40 | 6.20 | 6.20 | 2,022,900 |
| 12/04/2017 | 6.25 | 6.45 | 6.25 | 6.40 | 798,400 |
| 11/04/2017 | 6.25 | 6.30 | 6.25 | 6.25 | 376,400 |
| 10/04/2017 | 6.20 | 6.35 | 6.20 | 6.35 | 512,900 |
| 07/04/2017 | 6.30 | 6.30 | 6.20 | 6.25 | 917,000 |
| 05/04/2017 | 6.35 | 6.35 | 6.30 | 6.30 | 609,500 |
| 04/04/2017 | 6.35 | 6.35 | 6.30 | 6.30 | 1,026,900 |
| 03/04/2017 | 6.40 | 6.40 | 6.30 | 6.30 | 688,100 |
| 31/03/2017 | 6.40 | 6.40 | 6.35 | 6.35 | 439,700 |
| 30/03/2017 | 6.40 | 6.40 | 6.35 | 6.35 | 1,050,200 |
| 29/03/2017 | 6.40 | 6.40 | 6.35 | 6.35 | 213,300 |
| 28/03/2017 | 6.35 | 6.45 | 6.35 | 6.40 | 473,800 |
| 27/03/2017 | 6.30 | 6.45 | 6.30 | 6.35 | 786,200 |
Remark : Volume from SET main board.