Historical price from Apr 18, 2018 to Jul 13, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (15/06/2018 to 28/06/2018) |
9.00 | 9.05 | 8.15 | 8.15 | 24,333,100 |
| Previous 4 weeks (17/05/2018 to 14/06/2018) |
8.80 | 9.60 | 8.50 | 8.95 | 88,324,500 |
| Daily Historical Data | |||||
| 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 |
| 27/06/2018 | 8.70 | 8.85 | 8.55 | 8.55 | 1,731,900 |
| 26/06/2018 | 8.65 | 8.80 | 8.55 | 8.70 | 1,953,200 |
| 25/06/2018 | 8.75 | 8.75 | 8.65 | 8.70 | 1,733,800 |
| 22/06/2018 | 8.75 | 8.85 | 8.75 | 8.75 | 1,709,300 |
| 21/06/2018 | 8.80 | 8.85 | 8.65 | 8.75 | 2,367,700 |
| 20/06/2018 | 8.85 | 8.90 | 8.70 | 8.85 | 1,407,600 |
| 19/06/2018 | 8.65 | 8.85 | 8.55 | 8.85 | 3,675,100 |
| 18/06/2018 | 9.00 | 9.00 | 8.70 | 8.75 | 2,303,200 |
| 15/06/2018 | 9.00 | 9.05 | 8.85 | 8.95 | 2,694,500 |
| 14/06/2018 | 9.00 | 9.05 | 8.95 | 8.95 | 1,816,800 |
| 13/06/2018 | 9.10 | 9.25 | 9.00 | 9.00 | 4,735,300 |
| 12/06/2018 | 9.40 | 9.45 | 9.15 | 9.15 | 3,539,800 |
| 11/06/2018 | 9.45 | 9.50 | 9.30 | 9.35 | 3,262,500 |
| 08/06/2018 | 9.45 | 9.60 | 9.30 | 9.45 | 11,074,900 |
| 07/06/2018 | 9.45 | 9.55 | 9.35 | 9.50 | 13,427,000 |
| 06/06/2018 | 9.15 | 9.60 | 9.15 | 9.50 | 23,115,000 |
| 05/06/2018 | 9.20 | 9.20 | 9.00 | 9.15 | 2,992,000 |
| 04/06/2018 | 8.90 | 9.15 | 8.85 | 9.15 | 4,441,400 |
| 01/06/2018 | 8.85 | 8.90 | 8.75 | 8.90 | 3,316,400 |
| 31/05/2018 | 8.85 | 8.85 | 8.70 | 8.80 | 3,410,000 |
| 30/05/2018 | 8.80 | 8.85 | 8.75 | 8.85 | 1,466,300 |
| 28/05/2018 | 8.75 | 8.85 | 8.75 | 8.85 | 1,021,900 |
| 25/05/2018 | 8.85 | 8.85 | 8.70 | 8.80 | 717,400 |
| 24/05/2018 | 8.85 | 8.85 | 8.65 | 8.80 | 1,020,200 |
| 23/05/2018 | 8.80 | 8.90 | 8.75 | 8.85 | 1,816,700 |
| 22/05/2018 | 8.85 | 8.85 | 8.70 | 8.80 | 935,200 |
| 21/05/2018 | 8.80 | 8.95 | 8.75 | 8.75 | 1,162,600 |
| 18/05/2018 | 8.75 | 8.85 | 8.60 | 8.85 | 2,762,000 |
| 17/05/2018 | 8.80 | 8.85 | 8.50 | 8.80 | 2,291,100 |
| 16/05/2018 | 8.75 | 8.90 | 8.70 | 8.80 | 2,850,800 |
| 15/05/2018 | 8.95 | 8.95 | 8.75 | 8.75 | 1,372,800 |
| 14/05/2018 | 8.90 | 8.95 | 8.85 | 8.95 | 2,760,600 |
| 11/05/2018 | 8.90 | 8.95 | 8.80 | 8.90 | 1,841,000 |
| 10/05/2018 | 8.95 | 9.00 | 8.70 | 8.85 | 3,369,600 |
| 09/05/2018 | 9.05 | 9.15 | 8.95 | 8.95 | 3,684,300 |
| 08/05/2018 | 8.95 | 9.05 | 8.85 | 9.05 | 3,099,500 |
| 07/05/2018 | 9.00 | 9.05 | 8.90 | 9.00 | 2,887,200 |
| 04/05/2018 | 9.05 | 9.20 | 9.05 | 9.05 | 3,830,700 |
| 03/05/2018 | 9.10 | 9.10 | 9.00 | 9.05 | 2,645,200 |
| 02/05/2018 | 9.05 | 9.15 | 9.00 | 9.10 | 2,455,700 |
| 30/04/2018 | 9.05 | 9.15 | 9.00 | 9.05 | 4,608,800 |
| 27/04/2018 | 8.90 | 9.00 | 8.80 | 9.00 | 1,586,300 |
| 26/04/2018 | 8.90 | 8.95 | 8.75 | 8.90 | 2,254,800 |
| 25/04/2018 | 9.00 | 9.00 | 8.85 | 8.90 | 1,336,300 |
| 24/04/2018 | 8.95 | 9.05 | 8.90 | 9.00 | 1,800,100 |
| 23/04/2018 | 8.95 | 9.00 | 8.85 | 8.95 | 1,662,700 |
| 20/04/2018 | 9.05 | 9.05 | 8.90 | 8.90 | 942,600 |
| 19/04/2018 | 9.10 | 9.10 | 8.95 | 9.00 | 1,486,200 |
| 18/04/2018 | 9.00 | 9.10 | 9.00 | 9.05 | 2,304,400 |
Remark : Volume from SET main board.