Historical price from May 23, 2017 to Aug 17, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (19/07/2017 to 02/08/2017) |
3.76 | 6.20 | 3.66 | 5.75 | 46,055,000 |
| Previous 4 weeks (20/06/2017 to 18/07/2017) |
3.64 | 3.94 | 3.62 | 3.70 | 2,256,200 |
| Daily Historical Data | |||||
| 17/08/2017 | 7.00 | 7.40 | 7.00 | 7.00 | 5,170,700 |
| 16/08/2017 | 6.95 | 7.10 | 6.80 | 6.90 | 1,253,700 |
| 15/08/2017 | 7.05 | 7.45 | 6.85 | 6.85 | 5,558,800 |
| 11/08/2017 | 6.70 | 7.15 | 6.60 | 7.15 | 2,625,200 |
| 10/08/2017 | 6.45 | 7.30 | 6.45 | 6.85 | 11,472,300 |
| 09/08/2017 | 6.75 | 6.95 | 6.25 | 6.40 | 3,655,900 |
| 08/08/2017 | 7.00 | 7.05 | 6.70 | 6.70 | 5,172,200 |
| 07/08/2017 | 6.45 | 7.15 | 6.20 | 6.95 | 19,886,100 |
| 04/08/2017 | 5.50 | 6.90 | 5.50 | 6.15 | 18,527,500 |
| 03/08/2017 | 5.75 | 5.75 | 5.35 | 5.40 | 996,000 |
| 02/08/2017 | 5.95 | 6.10 | 5.65 | 5.75 | 2,648,700 |
| 01/08/2017 | 5.60 | 6.00 | 5.30 | 5.90 | 6,785,000 |
| 31/07/2017 | 5.60 | 6.20 | 5.20 | 5.55 | 24,023,500 |
| 27/07/2017 | 4.00 | 5.10 | 4.00 | 5.10 | 11,447,700 |
| 26/07/2017 | 3.82 | 4.00 | 3.82 | 3.96 | 987,900 |
| 25/07/2017 | 3.74 | 3.82 | 3.74 | 3.82 | 71,400 |
| 24/07/2017 | 3.70 | 3.78 | 3.70 | 3.70 | 24,000 |
| 21/07/2017 | 3.66 | 3.76 | 3.66 | 3.76 | 56,700 |
| 20/07/2017 | 3.72 | 3.74 | 3.68 | 3.68 | 8,100 |
| 19/07/2017 | 3.76 | 3.78 | 3.72 | 3.72 | 2,000 |
| 18/07/2017 | 3.76 | 3.76 | 3.70 | 3.70 | 1,100 |
| 17/07/2017 | 3.70 | 3.78 | 3.68 | 3.78 | 10,600 |
| 14/07/2017 | 3.72 | 3.72 | 3.70 | 3.70 | 13,900 |
| 13/07/2017 | 3.72 | 3.72 | 3.72 | 3.72 | 7,300 |
| 12/07/2017 | 3.72 | 3.74 | 3.70 | 3.74 | 7,500 |
| 11/07/2017 | 3.70 | 3.72 | 3.70 | 3.70 | 11,000 |
| 07/07/2017 | 3.74 | 3.76 | 3.74 | 3.76 | 5,900 |
| 06/07/2017 | 3.70 | 3.74 | 3.68 | 3.74 | 51,100 |
| 05/07/2017 | 3.74 | 3.78 | 3.70 | 3.70 | 62,700 |
| 04/07/2017 | 3.70 | 3.74 | 3.70 | 3.74 | 17,300 |
| 03/07/2017 | 3.68 | 3.72 | 3.68 | 3.70 | 55,800 |
| 30/06/2017 | 3.78 | 3.78 | 3.78 | 3.78 | 5,000 |
| 29/06/2017 | 3.76 | 3.80 | 3.76 | 3.78 | 45,400 |
| 28/06/2017 | 3.70 | 3.80 | 3.68 | 3.80 | 37,600 |
| 27/06/2017 | 3.72 | 3.80 | 3.70 | 3.80 | 44,000 |
| 26/06/2017 | 3.72 | 3.80 | 3.72 | 3.80 | 32,600 |
| 23/06/2017 | 3.80 | 3.80 | 3.76 | 3.80 | 52,500 |
| 22/06/2017 | 3.78 | 3.94 | 3.74 | 3.86 | 1,424,000 |
| 21/06/2017 | 3.62 | 3.78 | 3.62 | 3.78 | 343,600 |
| 20/06/2017 | 3.64 | 3.66 | 3.62 | 3.62 | 27,300 |
| 19/06/2017 | 3.66 | 3.66 | 3.64 | 3.64 | 16,100 |
| 16/06/2017 | 3.66 | 3.66 | 3.66 | 3.66 | 24,700 |
| 15/06/2017 | 3.70 | 3.70 | 3.66 | 3.66 | 19,100 |
| 14/06/2017 | 3.64 | 3.70 | 3.64 | 3.70 | 69,000 |
| 13/06/2017 | 3.62 | 3.68 | 3.62 | 3.68 | 10,000 |
| 12/06/2017 | 3.70 | 3.76 | 3.64 | 3.64 | 168,900 |
| 09/06/2017 | 3.70 | 3.70 | 3.68 | 3.70 | 3,900 |
| 08/06/2017 | 3.70 | 3.70 | 3.66 | 3.70 | 11,500 |
| 07/06/2017 | 3.70 | 3.70 | 3.70 | 3.70 | 2,000 |
| 06/06/2017 | 3.66 | 3.70 | 3.62 | 3.70 | 57,900 |
| 05/06/2017 | 3.70 | 3.70 | 3.66 | 3.70 | 85,100 |
| 02/06/2017 | 3.76 | 3.76 | 3.70 | 3.72 | 95,200 |
| 01/06/2017 | 3.76 | 3.76 | 3.70 | 3.76 | 168,300 |
| 31/05/2017 | 3.70 | 3.76 | 3.68 | 3.76 | 680,700 |
| 30/05/2017 | 3.70 | 3.76 | 3.68 | 3.70 | 143,200 |
| 29/05/2017 | 3.72 | 3.74 | 3.70 | 3.72 | 32,700 |
| 26/05/2017 | 3.82 | 3.82 | 3.72 | 3.78 | 68,100 |
| 25/05/2017 | 3.74 | 3.78 | 3.70 | 3.76 | 42,300 |
| 24/05/2017 | 3.82 | 3.82 | 3.70 | 3.78 | 242,800 |
| 23/05/2017 | 3.50 | 3.86 | 3.48 | 3.86 | 2,112,600 |
Remark : Volume from SET main board.