Historical price from Jun 01, 2017 to Jul 21, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/06/2017 to 06/07/2017) |
7.65 | 7.65 | 6.65 | 6.70 | 28,906,100 |
| Previous 4 weeks (26/05/2017 to 22/06/2017) |
7.60 | 8.65 | 6.85 | 7.55 | 224,784,900 |
| Daily Historical Data | |||||
| 21/07/2017 | 7.35 | 7.50 | 7.00 | 7.00 | 6,267,100 |
| 20/07/2017 | 6.95 | 7.40 | 6.90 | 7.30 | 9,324,600 |
| 19/07/2017 | 6.85 | 7.05 | 6.75 | 6.90 | 1,638,300 |
| 18/07/2017 | 6.80 | 6.85 | 6.75 | 6.80 | 534,700 |
| 17/07/2017 | 6.90 | 6.90 | 6.75 | 6.75 | 793,800 |
| 14/07/2017 | 6.70 | 7.00 | 6.70 | 6.90 | 1,112,300 |
| 13/07/2017 | 6.90 | 6.95 | 6.70 | 6.70 | 1,577,800 |
| 12/07/2017 | 7.00 | 7.15 | 6.90 | 6.90 | 3,601,900 |
| 11/07/2017 | 6.80 | 7.25 | 6.80 | 7.05 | 8,918,800 |
| 07/07/2017 | 6.60 | 6.75 | 6.60 | 6.65 | 1,337,700 |
| 06/07/2017 | 6.95 | 7.00 | 6.65 | 6.70 | 2,204,500 |
| 05/07/2017 | 7.10 | 7.15 | 6.95 | 6.95 | 598,600 |
| 04/07/2017 | 7.10 | 7.15 | 7.00 | 7.10 | 867,200 |
| 03/07/2017 | 7.05 | 7.25 | 7.05 | 7.10 | 977,700 |
| 30/06/2017 | 7.20 | 7.20 | 6.85 | 7.05 | 2,886,600 |
| 29/06/2017 | 7.30 | 7.40 | 7.15 | 7.20 | 2,287,300 |
| 28/06/2017 | 7.15 | 7.55 | 7.10 | 7.30 | 7,368,200 |
| 27/06/2017 | 7.40 | 7.45 | 7.15 | 7.15 | 2,486,300 |
| 26/06/2017 | 7.35 | 7.45 | 7.25 | 7.35 | 1,940,700 |
| 23/06/2017 | 7.65 | 7.65 | 7.35 | 7.35 | 7,289,000 |
| 22/06/2017 | 7.10 | 7.70 | 7.10 | 7.55 | 20,498,400 |
| 21/06/2017 | 7.15 | 7.15 | 7.00 | 7.05 | 1,181,600 |
| 20/06/2017 | 7.15 | 7.25 | 7.05 | 7.10 | 1,488,900 |
| 19/06/2017 | 7.15 | 7.25 | 7.10 | 7.15 | 1,815,100 |
| 16/06/2017 | 7.40 | 7.40 | 7.10 | 7.10 | 2,645,900 |
| 15/06/2017 | 7.50 | 7.60 | 7.30 | 7.30 | 6,298,800 |
| 14/06/2017 | 7.15 | 7.70 | 7.15 | 7.50 | 13,847,100 |
| 13/06/2017 | 7.20 | 7.20 | 7.05 | 7.15 | 1,929,300 |
| 12/06/2017 | 7.00 | 7.30 | 7.00 | 7.20 | 3,325,200 |
| 09/06/2017 | 7.15 | 7.15 | 7.00 | 7.00 | 1,667,500 |
| 08/06/2017 | 7.00 | 7.35 | 6.85 | 7.10 | 7,930,900 |
| 07/06/2017 | 7.45 | 7.50 | 7.00 | 7.05 | 6,100,600 |
| 06/06/2017 | 7.35 | 7.80 | 7.35 | 7.35 | 10,698,000 |
| 05/06/2017 | 7.75 | 7.75 | 7.30 | 7.40 | 5,738,100 |
| 02/06/2017 | 7.95 | 7.95 | 7.70 | 7.75 | 3,072,900 |
| 01/06/2017 | 8.00 | 8.10 | 7.70 | 7.85 | 6,996,700 |
Remark : Volume from SET main board.