Historical price from Jul 25, 2017 to Oct 19, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/09/2017 to 04/10/2017) |
6.75 | 6.75 | 6.40 | 6.65 | 1,519,800 |
| Previous 4 weeks (24/08/2017 to 20/09/2017) |
6.95 | 7.60 | 5.85 | 6.70 | 25,568,600 |
| Daily Historical Data | |||||
| 19/10/2017 | 5.40 | 5.95 | 5.15 | 5.95 | 770,100 |
| 18/10/2017 | 5.45 | 5.50 | 5.40 | 5.40 | 23,300 |
| 17/10/2017 | 5.80 | 5.80 | 5.40 | 5.45 | 135,500 |
| 16/10/2017 | 5.30 | 5.55 | 5.25 | 5.40 | 468,700 |
| 12/10/2017 | 5.70 | 5.70 | 5.35 | 5.55 | 412,300 |
| 11/10/2017 | 6.05 | 6.05 | 5.70 | 5.75 | 515,900 |
| 10/10/2017 | 6.30 | 6.40 | 6.00 | 6.00 | 555,700 |
| 09/10/2017 | 6.60 | 6.70 | 6.40 | 6.40 | 94,600 |
| 06/10/2017 | 6.55 | 6.75 | 6.55 | 6.60 | 83,400 |
| 05/10/2017 | 6.50 | 6.75 | 6.50 | 6.75 | 84,600 |
| 04/10/2017 | 6.60 | 6.65 | 6.40 | 6.65 | 69,100 |
| 03/10/2017 | 6.60 | 6.65 | 6.40 | 6.60 | 115,700 |
| 02/10/2017 | 6.70 | 6.70 | 6.50 | 6.60 | 50,500 |
| 29/09/2017 | 6.70 | 6.70 | 6.50 | 6.65 | 168,300 |
| 28/09/2017 | 6.75 | 6.75 | 6.60 | 6.60 | 94,600 |
| 27/09/2017 | 6.40 | 6.75 | 6.40 | 6.70 | 522,700 |
| 26/09/2017 | 6.50 | 6.60 | 6.40 | 6.50 | 151,600 |
| 25/09/2017 | 6.65 | 6.70 | 6.40 | 6.50 | 87,000 |
| 22/09/2017 | 6.65 | 6.70 | 6.60 | 6.60 | 80,500 |
| 21/09/2017 | 6.75 | 6.75 | 6.50 | 6.75 | 179,800 |
| 20/09/2017 | 6.35 | 6.70 | 6.35 | 6.70 | 588,900 |
| 19/09/2017 | 6.55 | 6.55 | 6.35 | 6.35 | 193,600 |
| 18/09/2017 | 6.50 | 6.90 | 6.50 | 6.50 | 853,100 |
| 15/09/2017 | 6.75 | 6.75 | 6.40 | 6.65 | 688,900 |
| 14/09/2017 | 6.35 | 6.65 | 6.20 | 6.65 | 1,167,700 |
| 13/09/2017 | 6.20 | 6.30 | 6.10 | 6.30 | 325,600 |
| 12/09/2017 | 6.25 | 6.30 | 6.15 | 6.25 | 300,700 |
| 11/09/2017 | 5.95 | 6.45 | 5.85 | 6.35 | 2,510,300 |
| 08/09/2017 | 6.05 | 6.15 | 5.95 | 6.00 | 870,400 |
| 07/09/2017 | 6.00 | 6.15 | 5.95 | 5.95 | 1,602,200 |
| 06/09/2017 | 7.45 | 7.60 | 6.10 | 6.15 | 8,902,700 |
| 05/09/2017 | 6.95 | 7.10 | 6.85 | 6.85 | 780,200 |
| 04/09/2017 | 6.85 | 6.95 | 6.85 | 6.90 | 545,200 |
| 01/09/2017 | 6.85 | 6.85 | 6.70 | 6.80 | 368,200 |
| 31/08/2017 | 6.85 | 7.00 | 6.70 | 6.80 | 765,400 |
| 30/08/2017 | 6.95 | 6.95 | 6.80 | 6.80 | 352,900 |
| 29/08/2017 | 6.90 | 7.15 | 6.80 | 6.85 | 1,332,000 |
| 28/08/2017 | 7.20 | 7.20 | 6.80 | 6.80 | 900,900 |
| 25/08/2017 | 6.65 | 7.20 | 6.65 | 7.10 | 2,170,700 |
| 24/08/2017 | 6.95 | 6.95 | 6.60 | 6.60 | 349,000 |
| 23/08/2017 | 7.05 | 7.10 | 6.80 | 6.80 | 597,700 |
| 22/08/2017 | 6.95 | 7.00 | 6.90 | 6.95 | 420,200 |
| 21/08/2017 | 6.75 | 7.15 | 6.50 | 7.00 | 2,439,600 |
| 18/08/2017 | 7.00 | 7.10 | 6.75 | 6.75 | 1,304,900 |
| 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 |
Remark : Volume from SET main board.