Historical price from Apr 02, 2018 to May 18, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/04/2018 to 04/05/2018) |
5.45 | 5.45 | 5.10 | 5.25 | 1,170,500 |
| Previous 4 weeks (20/03/2018 to 19/04/2018) |
5.30 | 6.45 | 5.10 | 5.40 | 28,159,200 |
| Daily Historical Data | |||||
| 18/05/2018 | 5.95 | 6.45 | 5.90 | 6.20 | 3,431,900 |
| 17/05/2018 | 6.10 | 6.30 | 5.95 | 5.95 | 1,384,800 |
| 16/05/2018 | 6.25 | 6.25 | 6.00 | 6.05 | 1,625,600 |
| 15/05/2018 | 6.35 | 6.65 | 6.00 | 6.25 | 2,918,300 |
| 14/05/2018 | 6.40 | 6.55 | 5.95 | 6.35 | 4,710,500 |
| 11/05/2018 | 6.50 | 6.95 | 6.30 | 6.45 | 11,452,000 |
| 10/05/2018 | 6.00 | 6.60 | 5.95 | 6.60 | 12,524,300 |
| 09/05/2018 | 5.10 | 5.10 | 5.05 | 5.10 | 75,500 |
| 08/05/2018 | 5.10 | 5.10 | 5.05 | 5.10 | 93,100 |
| 07/05/2018 | 5.10 | 5.10 | 5.05 | 5.05 | 153,800 |
| 04/05/2018 | 5.25 | 5.30 | 5.20 | 5.25 | 232,000 |
| 03/05/2018 | 5.25 | 5.30 | 5.20 | 5.30 | 36,400 |
| 02/05/2018 | 5.20 | 5.25 | 5.15 | 5.25 | 64,600 |
| 30/04/2018 | 5.20 | 5.30 | 5.20 | 5.20 | 73,900 |
| 27/04/2018 | 5.25 | 5.25 | 5.20 | 5.20 | 50,600 |
| 26/04/2018 | 5.15 | 5.30 | 5.15 | 5.20 | 51,500 |
| 25/04/2018 | 5.25 | 5.35 | 5.10 | 5.15 | 301,200 |
| 24/04/2018 | 5.30 | 5.40 | 5.20 | 5.20 | 189,900 |
| 23/04/2018 | 5.30 | 5.40 | 5.30 | 5.30 | 122,900 |
| 20/04/2018 | 5.45 | 5.45 | 5.30 | 5.30 | 47,500 |
| 19/04/2018 | 5.40 | 5.50 | 5.40 | 5.40 | 160,000 |
| 18/04/2018 | 5.35 | 5.40 | 5.30 | 5.40 | 50,300 |
| 17/04/2018 | 5.35 | 5.40 | 5.35 | 5.35 | 58,000 |
| 12/04/2018 | 5.50 | 5.55 | 5.35 | 5.45 | 179,900 |
| 11/04/2018 | 5.25 | 5.40 | 5.20 | 5.40 | 478,900 |
| 10/04/2018 | 5.10 | 5.25 | 5.10 | 5.25 | 248,800 |
| 09/04/2018 | 5.30 | 5.35 | 5.10 | 5.15 | 823,300 |
| 05/04/2018 | 5.50 | 5.55 | 5.25 | 5.25 | 813,700 |
| 04/04/2018 | 5.65 | 5.70 | 5.40 | 5.40 | 692,700 |
| 03/04/2018 | 5.85 | 5.85 | 5.60 | 5.75 | 295,400 |
| 02/04/2018 | 5.95 | 5.95 | 5.75 | 5.75 | 307,500 |
Remark : Volume from SET main board.