Historical price from Jun 25, 2018 to Sep 20, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/08/2018 to 06/09/2018) |
6.20 | 6.25 | 4.54 | 4.72 | 1,948,900 |
| Previous 4 weeks (24/07/2018 to 23/08/2018) |
6.05 | 6.25 | 5.65 | 6.20 | 480,800 |
| Daily Historical Data | |||||
| 20/09/2018 | 4.66 | 4.68 | 4.60 | 4.66 | 3,800 |
| 19/09/2018 | 4.66 | 4.66 | 4.58 | 4.66 | 13,000 |
| 18/09/2018 | 4.60 | 4.62 | 4.56 | 4.60 | 32,000 |
| 17/09/2018 | 4.64 | 4.68 | 4.64 | 4.68 | 600 |
| 14/09/2018 | 4.66 | 4.68 | 4.64 | 4.66 | 9,500 |
| 13/09/2018 | 4.68 | 4.70 | 4.60 | 4.66 | 16,800 |
| 12/09/2018 | 4.54 | 4.72 | 4.54 | 4.70 | 22,900 |
| 11/09/2018 | 4.76 | 4.80 | 4.60 | 4.70 | 32,600 |
| 10/09/2018 | 4.70 | 4.72 | 4.68 | 4.68 | 12,600 |
| 07/09/2018 | 4.70 | 4.70 | 4.68 | 4.70 | 22,500 |
| 06/09/2018 | 4.86 | 4.86 | 4.70 | 4.72 | 24,800 |
| 05/09/2018 | 4.88 | 4.88 | 4.78 | 4.78 | 38,000 |
| 04/09/2018 | 4.92 | 4.92 | 4.82 | 4.82 | 63,400 |
| 03/09/2018 | 4.86 | 4.94 | 4.82 | 4.86 | 249,300 |
| 31/08/2018 | 5.85 | 5.85 | 4.54 | 4.88 | 1,466,400 |
| 30/08/2018 | 6.10 | 6.20 | 6.10 | 6.20 | 6,800 |
| 29/08/2018 | 6.15 | 6.20 | 6.10 | 6.20 | 28,200 |
| 28/08/2018 | 6.05 | 6.25 | 6.00 | 6.10 | 29,000 |
| 27/08/2018 | 5.90 | 6.25 | 5.90 | 6.25 | 24,800 |
| 24/08/2018 | 6.20 | 6.20 | 6.00 | 6.10 | 18,200 |
| 23/08/2018 | 5.95 | 6.25 | 5.95 | 6.20 | 45,900 |
| 22/08/2018 | 5.90 | 5.95 | 5.70 | 5.95 | 23,900 |
| 21/08/2018 | 5.80 | 5.90 | 5.80 | 5.90 | 7,100 |
| 20/08/2018 | 5.85 | 5.95 | 5.65 | 5.85 | 20,100 |
| 17/08/2018 | 6.00 | 6.00 | 5.90 | 5.90 | 26,100 |
| 16/08/2018 | 6.05 | 6.15 | 5.85 | 6.05 | 61,000 |
| 15/08/2018 | 6.25 | 6.25 | 5.90 | 6.20 | 35,800 |
| 14/08/2018 | 6.05 | 6.25 | 6.00 | 6.25 | 13,800 |
| 10/08/2018 | 6.00 | 6.25 | 5.90 | 6.25 | 61,000 |
| 09/08/2018 | 6.00 | 6.00 | 5.95 | 5.95 | 8,400 |
| 08/08/2018 | 6.00 | 6.00 | 5.90 | 6.00 | 11,700 |
| 07/08/2018 | 5.90 | 6.00 | 5.90 | 6.00 | 12,100 |
| 06/08/2018 | 6.00 | 6.00 | 5.85 | 5.85 | 13,600 |
| 03/08/2018 | - | - | - | - | 0 |
| 02/08/2018 | 6.05 | 6.05 | 6.05 | 6.05 | 2,800 |
| 01/08/2018 | 6.05 | 6.05 | 5.90 | 6.00 | 15,600 |
| 31/07/2018 | 5.95 | 6.05 | 5.65 | 6.05 | 77,900 |
| 26/07/2018 | 5.95 | 6.00 | 5.90 | 5.90 | 12,000 |
| 25/07/2018 | 6.05 | 6.05 | 5.95 | 5.95 | 15,000 |
| 24/07/2018 | 6.05 | 6.10 | 6.00 | 6.10 | 17,000 |
| 23/07/2018 | 6.05 | 6.15 | 5.95 | 6.15 | 12,700 |
| 20/07/2018 | 6.10 | 6.10 | 6.10 | 6.10 | 7,800 |
| 19/07/2018 | 6.05 | 6.15 | 6.05 | 6.15 | 9,700 |
| 18/07/2018 | 6.10 | 6.10 | 6.10 | 6.10 | 700 |
| 17/07/2018 | 6.00 | 6.10 | 6.00 | 6.10 | 14,000 |
| 16/07/2018 | 6.15 | 6.15 | 6.00 | 6.00 | 22,300 |
| 13/07/2018 | 6.25 | 6.25 | 6.00 | 6.20 | 39,000 |
| 12/07/2018 | 6.30 | 6.40 | 5.95 | 6.30 | 113,000 |
| 11/07/2018 | 6.20 | 6.30 | 6.15 | 6.30 | 11,400 |
| 10/07/2018 | 6.05 | 6.20 | 6.05 | 6.20 | 4,000 |
| 09/07/2018 | 6.20 | 6.20 | 6.00 | 6.10 | 11,300 |
| 06/07/2018 | 6.20 | 6.30 | 6.20 | 6.30 | 39,600 |
| 05/07/2018 | 6.20 | 6.30 | 6.00 | 6.25 | 19,100 |
| 04/07/2018 | 6.20 | 6.30 | 6.15 | 6.30 | 13,100 |
| 03/07/2018 | 6.00 | 6.30 | 5.85 | 6.30 | 35,800 |
| 29/06/2018 | 6.25 | 6.40 | 6.00 | 6.40 | 51,100 |
| 28/06/2018 | 6.30 | 6.35 | 6.25 | 6.30 | 60,100 |
| 27/06/2018 | 6.15 | 6.25 | 6.15 | 6.25 | 8,100 |
| 26/06/2018 | 6.15 | 6.30 | 6.15 | 6.20 | 5,800 |
| 25/06/2018 | 6.50 | 6.50 | 6.05 | 6.15 | 56,600 |
Remark : Volume from SET main board.