Historical price from Jan 23, 2018 to Apr 20, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/03/2018 to 03/04/2018) |
6.65 | 6.70 | 5.95 | 6.35 | 278,400 |
| Previous 4 weeks (20/02/2018 to 20/03/2018) |
6.50 | 7.10 | 6.40 | 6.70 | 586,600 |
| Daily Historical Data | |||||
| 20/04/2018 | 6.75 | 6.75 | 6.55 | 6.55 | 17,500 |
| 19/04/2018 | 7.00 | 7.00 | 6.75 | 6.90 | 17,200 |
| 18/04/2018 | 6.60 | 7.35 | 6.60 | 7.00 | 173,100 |
| 17/04/2018 | 6.65 | 6.80 | 6.65 | 6.80 | 52,700 |
| 12/04/2018 | 6.50 | 6.55 | 6.50 | 6.55 | 4,100 |
| 11/04/2018 | - | - | - | - | 0 |
| 10/04/2018 | 6.60 | 6.60 | 6.55 | 6.55 | 300 |
| 09/04/2018 | - | - | - | - | 0 |
| 05/04/2018 | 6.30 | 6.50 | 6.30 | 6.50 | 20,400 |
| 04/04/2018 | 6.15 | 6.30 | 6.15 | 6.30 | 3,800 |
| 03/04/2018 | 6.10 | 6.35 | 6.10 | 6.35 | 32,400 |
| 02/04/2018 | 6.10 | 6.30 | 6.00 | 6.20 | 37,800 |
| 30/03/2018 | 6.05 | 6.40 | 5.95 | 6.40 | 68,700 |
| 29/03/2018 | 6.15 | 6.30 | 6.05 | 6.05 | 14,200 |
| 28/03/2018 | 6.45 | 6.45 | 6.20 | 6.25 | 35,000 |
| 27/03/2018 | 6.35 | 6.55 | 6.30 | 6.55 | 13,100 |
| 26/03/2018 | 6.55 | 6.55 | 6.30 | 6.30 | 31,000 |
| 23/03/2018 | 6.45 | 6.50 | 6.35 | 6.50 | 29,100 |
| 22/03/2018 | 6.40 | 6.40 | 6.40 | 6.40 | 11,000 |
| 21/03/2018 | 6.65 | 6.70 | 6.60 | 6.65 | 6,100 |
| 20/03/2018 | 6.70 | 6.70 | 6.70 | 6.70 | 6,700 |
| 19/03/2018 | 6.60 | 6.65 | 6.40 | 6.65 | 22,900 |
| 16/03/2018 | 6.60 | 6.70 | 6.60 | 6.70 | 4,400 |
| 15/03/2018 | 6.75 | 6.75 | 6.60 | 6.60 | 19,800 |
| 14/03/2018 | 6.70 | 6.80 | 6.65 | 6.80 | 74,200 |
| 13/03/2018 | 6.70 | 6.80 | 6.60 | 6.80 | 24,800 |
| 12/03/2018 | 6.85 | 6.85 | 6.70 | 6.70 | 23,300 |
| 09/03/2018 | 6.75 | 6.85 | 6.60 | 6.85 | 71,100 |
| 08/03/2018 | 6.80 | 6.80 | 6.70 | 6.80 | 27,000 |
| 07/03/2018 | 6.75 | 6.85 | 6.60 | 6.85 | 23,700 |
| 06/03/2018 | 6.85 | 6.85 | 6.80 | 6.80 | 3,300 |
| 05/03/2018 | 6.70 | 6.85 | 6.70 | 6.85 | 1,800 |
| 02/03/2018 | 6.85 | 6.85 | 6.60 | 6.75 | 22,600 |
| 28/02/2018 | 6.80 | 7.00 | 6.80 | 7.00 | 4,000 |
| 27/02/2018 | 7.00 | 7.00 | 6.80 | 6.95 | 3,900 |
| 26/02/2018 | 6.80 | 7.00 | 6.80 | 7.00 | 12,900 |
| 23/02/2018 | 6.85 | 7.00 | 6.85 | 7.00 | 12,600 |
| 22/02/2018 | 7.00 | 7.05 | 6.60 | 7.00 | 55,500 |
| 21/02/2018 | 6.45 | 7.10 | 6.40 | 7.00 | 171,900 |
| 20/02/2018 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| 19/02/2018 | 6.60 | 6.60 | 6.45 | 6.50 | 29,500 |
| 16/02/2018 | 6.70 | 6.70 | 6.60 | 6.65 | 20,000 |
| 15/02/2018 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
| 14/02/2018 | 6.35 | 6.60 | 6.35 | 6.50 | 47,000 |
| 13/02/2018 | 6.65 | 6.65 | 6.30 | 6.45 | 120,500 |
| 12/02/2018 | 6.75 | 6.75 | 6.70 | 6.70 | 10,400 |
| 09/02/2018 | 6.75 | 6.75 | 6.60 | 6.70 | 31,000 |
| 08/02/2018 | 6.75 | 6.75 | 6.75 | 6.75 | 7,000 |
| 07/02/2018 | 6.80 | 6.95 | 6.75 | 6.75 | 7,500 |
| 06/02/2018 | 7.00 | 7.00 | 6.75 | 6.75 | 22,600 |
| 05/02/2018 | 6.90 | 6.95 | 6.90 | 6.90 | 8,600 |
| 02/02/2018 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
| 01/02/2018 | 6.95 | 6.95 | 6.90 | 6.90 | 36,500 |
| 31/01/2018 | 6.90 | 7.10 | 6.90 | 7.00 | 47,300 |
| 30/01/2018 | 7.00 | 7.00 | 7.00 | 7.00 | 8,500 |
| 29/01/2018 | 7.00 | 7.15 | 6.85 | 6.90 | 38,400 |
| 26/01/2018 | 7.15 | 7.15 | 7.15 | 7.15 | 6,000 |
| 25/01/2018 | 7.15 | 7.15 | 6.95 | 7.10 | 15,600 |
| 24/01/2018 | 7.10 | 7.10 | 6.95 | 6.95 | 11,500 |
| 23/01/2018 | 6.90 | 7.20 | 6.90 | 7.15 | 25,000 |
Remark : Volume from SET main board.