Historical price from Jun 28, 2018 to Sep 25, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/08/2018 to 11/09/2018) |
8.60 | 9.25 | 8.50 | 8.85 | 45,517,000 |
| Previous 4 weeks (31/07/2018 to 28/08/2018) |
8.25 | 8.65 | 7.90 | 8.60 | 44,433,800 |
| Daily Historical Data | |||||
| 25/09/2018 | 8.85 | 8.85 | 8.65 | 8.65 | 1,725,900 |
| 24/09/2018 | 8.80 | 8.90 | 8.75 | 8.85 | 450,700 |
| 21/09/2018 | 8.70 | 8.85 | 8.70 | 8.75 | 1,239,400 |
| 20/09/2018 | 8.90 | 8.90 | 8.70 | 8.75 | 2,940,400 |
| 19/09/2018 | 9.00 | 9.00 | 8.80 | 8.90 | 2,196,200 |
| 18/09/2018 | 9.00 | 9.00 | 8.85 | 8.95 | 3,349,600 |
| 17/09/2018 | 8.95 | 9.00 | 8.90 | 8.95 | 2,766,900 |
| 14/09/2018 | 8.85 | 9.10 | 8.85 | 9.00 | 13,316,400 |
| 13/09/2018 | 8.90 | 8.90 | 8.75 | 8.85 | 1,376,400 |
| 12/09/2018 | 8.90 | 8.90 | 8.70 | 8.85 | 1,448,100 |
| 11/09/2018 | 8.85 | 8.90 | 8.85 | 8.85 | 798,900 |
| 10/09/2018 | 8.80 | 8.95 | 8.80 | 8.80 | 1,066,200 |
| 07/09/2018 | 9.05 | 9.05 | 8.85 | 8.85 | 2,701,600 |
| 06/09/2018 | 9.00 | 9.10 | 8.95 | 9.05 | 2,140,900 |
| 05/09/2018 | 9.10 | 9.15 | 9.05 | 9.05 | 3,596,900 |
| 04/09/2018 | 9.15 | 9.25 | 9.05 | 9.10 | 8,993,700 |
| 03/09/2018 | 9.10 | 9.25 | 9.00 | 9.05 | 6,113,900 |
| 31/08/2018 | 8.95 | 9.10 | 8.95 | 9.10 | 8,707,300 |
| 30/08/2018 | 8.60 | 9.05 | 8.55 | 9.05 | 9,643,400 |
| 29/08/2018 | 8.60 | 8.65 | 8.50 | 8.55 | 1,754,200 |
| 28/08/2018 | 8.50 | 8.65 | 8.45 | 8.60 | 4,117,300 |
| 27/08/2018 | 8.50 | 8.50 | 8.35 | 8.40 | 1,260,000 |
| 24/08/2018 | 8.40 | 8.50 | 8.30 | 8.50 | 1,489,100 |
| 23/08/2018 | 8.35 | 8.45 | 8.30 | 8.35 | 1,230,600 |
| 22/08/2018 | 8.40 | 8.50 | 8.35 | 8.35 | 1,654,700 |
| 21/08/2018 | 8.25 | 8.45 | 8.20 | 8.40 | 2,405,800 |
| 20/08/2018 | 8.20 | 8.25 | 8.15 | 8.25 | 660,200 |
| 17/08/2018 | 8.15 | 8.35 | 8.15 | 8.20 | 2,547,200 |
| 16/08/2018 | 8.05 | 8.20 | 8.05 | 8.15 | 1,693,800 |
| 15/08/2018 | 8.10 | 8.10 | 8.00 | 8.10 | 3,215,900 |
| 14/08/2018 | 8.05 | 8.15 | 8.00 | 8.10 | 2,157,000 |
| 10/08/2018 | 8.15 | 8.15 | 8.00 | 8.05 | 3,641,700 |
| 09/08/2018 | 8.15 | 8.20 | 8.05 | 8.15 | 2,456,900 |
| 08/08/2018 | 8.20 | 8.20 | 7.95 | 8.15 | 2,572,800 |
| 07/08/2018 | 8.00 | 8.15 | 8.00 | 8.15 | 1,803,000 |
| 06/08/2018 | 8.10 | 8.15 | 8.00 | 8.05 | 1,195,100 |
| 03/08/2018 | 8.15 | 8.15 | 7.90 | 8.05 | 3,290,500 |
| 02/08/2018 | 8.15 | 8.15 | 8.00 | 8.10 | 1,492,000 |
| 01/08/2018 | 8.10 | 8.25 | 8.05 | 8.10 | 2,854,600 |
| 31/07/2018 | 8.25 | 8.35 | 8.00 | 8.00 | 2,695,600 |
| 26/07/2018 | 8.30 | 8.40 | 8.25 | 8.30 | 1,354,300 |
| 25/07/2018 | 8.30 | 8.40 | 8.20 | 8.25 | 1,052,800 |
| 24/07/2018 | 8.15 | 8.35 | 8.15 | 8.25 | 818,100 |
| 23/07/2018 | 8.15 | 8.25 | 8.10 | 8.15 | 435,100 |
| 20/07/2018 | 8.15 | 8.20 | 8.05 | 8.15 | 460,400 |
| 19/07/2018 | 8.05 | 8.15 | 8.05 | 8.05 | 933,800 |
| 18/07/2018 | 8.10 | 8.15 | 8.00 | 8.05 | 555,100 |
| 17/07/2018 | 8.05 | 8.10 | 8.00 | 8.00 | 1,753,300 |
| 16/07/2018 | 8.15 | 8.25 | 8.10 | 8.10 | 1,150,400 |
| 13/07/2018 | 8.20 | 8.30 | 8.15 | 8.15 | 1,483,000 |
| 12/07/2018 | 8.05 | 8.25 | 8.05 | 8.15 | 1,247,800 |
| 11/07/2018 | 8.05 | 8.20 | 8.05 | 8.10 | 740,700 |
| 10/07/2018 | 8.10 | 8.15 | 8.00 | 8.10 | 1,494,600 |
| 09/07/2018 | 7.95 | 8.15 | 7.95 | 8.10 | 1,242,400 |
| 06/07/2018 | 7.75 | 8.00 | 7.75 | 7.95 | 1,763,500 |
| 05/07/2018 | 7.90 | 7.90 | 7.75 | 7.85 | 1,536,200 |
| 04/07/2018 | 7.95 | 8.00 | 7.75 | 7.85 | 3,782,300 |
| 03/07/2018 | 7.95 | 8.00 | 7.85 | 7.90 | 3,150,100 |
| 29/06/2018 | 8.05 | 8.10 | 7.85 | 7.85 | 3,958,100 |
| 28/06/2018 | 8.55 | 8.60 | 8.15 | 8.15 | 4,756,800 |
Remark : Volume from SET main board.