Historical price from Sep 12, 2018 to Dec 07, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (09/11/2018 to 22/11/2018) |
8.10 | 8.15 | 7.30 | 7.50 | 14,907,600 |
| Previous 4 weeks (10/10/2018 to 08/11/2018) |
8.40 | 8.55 | 7.60 | 8.10 | 35,547,500 |
| Daily Historical Data | |||||
| 07/12/2018 | 7.85 | 7.85 | 7.75 | 7.80 | 658,800 |
| 06/12/2018 | 7.80 | 7.90 | 7.70 | 7.80 | 987,800 |
| 04/12/2018 | 7.90 | 7.90 | 7.75 | 7.85 | 1,493,000 |
| 03/12/2018 | 7.70 | 7.90 | 7.70 | 7.80 | 900,800 |
| 30/11/2018 | 7.60 | 7.80 | 7.60 | 7.80 | 1,825,500 |
| 29/11/2018 | 7.70 | 7.75 | 7.60 | 7.60 | 215,100 |
| 28/11/2018 | 7.75 | 7.80 | 7.65 | 7.65 | 256,100 |
| 27/11/2018 | 7.65 | 7.75 | 7.60 | 7.75 | 401,700 |
| 26/11/2018 | 7.60 | 7.75 | 7.50 | 7.70 | 586,900 |
| 23/11/2018 | 7.55 | 7.60 | 7.45 | 7.60 | 556,900 |
| 22/11/2018 | 7.80 | 7.80 | 7.45 | 7.50 | 2,392,800 |
| 21/11/2018 | 7.40 | 7.75 | 7.30 | 7.75 | 1,327,400 |
| 20/11/2018 | 7.45 | 7.50 | 7.30 | 7.40 | 1,312,800 |
| 19/11/2018 | 7.50 | 7.55 | 7.40 | 7.40 | 805,000 |
| 16/11/2018 | 7.60 | 7.65 | 7.35 | 7.45 | 2,575,600 |
| 15/11/2018 | 7.80 | 7.85 | 7.50 | 7.60 | 1,695,300 |
| 14/11/2018 | 7.85 | 7.90 | 7.75 | 7.75 | 1,159,100 |
| 13/11/2018 | 8.00 | 8.00 | 7.85 | 7.85 | 1,839,400 |
| 12/11/2018 | 8.05 | 8.15 | 8.00 | 8.05 | 1,027,600 |
| 09/11/2018 | 8.10 | 8.10 | 8.00 | 8.00 | 772,600 |
| 08/11/2018 | 8.10 | 8.20 | 8.05 | 8.10 | 1,255,400 |
| 07/11/2018 | 7.85 | 8.15 | 7.85 | 8.05 | 3,283,300 |
| 06/11/2018 | 7.75 | 7.85 | 7.70 | 7.80 | 2,136,200 |
| 05/11/2018 | 7.70 | 7.75 | 7.65 | 7.70 | 1,422,300 |
| 02/11/2018 | 7.70 | 7.80 | 7.65 | 7.65 | 2,226,200 |
| 01/11/2018 | 7.75 | 7.85 | 7.60 | 7.65 | 4,021,100 |
| 31/10/2018 | 7.65 | 7.90 | 7.65 | 7.70 | 1,779,100 |
| 30/10/2018 | 7.80 | 7.80 | 7.60 | 7.65 | 1,806,400 |
| 29/10/2018 | 7.95 | 8.00 | 7.75 | 7.80 | 1,093,800 |
| 26/10/2018 | 7.95 | 8.00 | 7.85 | 7.95 | 594,800 |
| 25/10/2018 | 7.85 | 7.90 | 7.60 | 7.85 | 1,318,800 |
| 24/10/2018 | 7.85 | 7.95 | 7.75 | 7.85 | 1,097,500 |
| 22/10/2018 | 8.05 | 8.10 | 7.90 | 7.90 | 701,900 |
| 19/10/2018 | 8.05 | 8.30 | 7.95 | 8.10 | 4,204,500 |
| 18/10/2018 | 8.20 | 8.30 | 8.05 | 8.10 | 987,800 |
| 17/10/2018 | 8.30 | 8.35 | 8.15 | 8.20 | 763,100 |
| 16/10/2018 | 8.25 | 8.35 | 8.20 | 8.35 | 754,400 |
| 12/10/2018 | 8.15 | 8.30 | 8.15 | 8.25 | 1,179,500 |
| 11/10/2018 | 8.30 | 8.45 | 8.05 | 8.15 | 2,878,000 |
| 10/10/2018 | 8.40 | 8.55 | 8.35 | 8.35 | 2,043,400 |
| 09/10/2018 | 8.45 | 8.50 | 8.35 | 8.40 | 1,406,900 |
| 08/10/2018 | 8.75 | 8.80 | 8.35 | 8.45 | 2,135,000 |
| 05/10/2018 | 8.80 | 8.85 | 8.75 | 8.75 | 727,900 |
| 04/10/2018 | 8.90 | 8.90 | 8.80 | 8.80 | 1,262,500 |
| 03/10/2018 | 8.85 | 8.90 | 8.85 | 8.90 | 1,513,100 |
| 02/10/2018 | 8.80 | 8.85 | 8.75 | 8.85 | 813,400 |
| 01/10/2018 | 8.85 | 8.90 | 8.80 | 8.80 | 1,209,100 |
| 28/09/2018 | 8.65 | 8.80 | 8.65 | 8.75 | 1,150,500 |
| 27/09/2018 | 8.65 | 8.65 | 8.55 | 8.65 | 1,012,100 |
| 26/09/2018 | 8.75 | 8.75 | 8.55 | 8.60 | 2,299,100 |
| 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 |
Remark : Volume from SET main board.