Historical Price
Historical price from Jul 03, 2018 to Aug 17, 2018
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (18/07/2018 to 02/08/2018) |
8.15 | 8.50 | 7.85 | 8.40 | 15,428,800 |
| Previous 4 weeks (19/06/2018 to 17/07/2018) |
8.45 | 8.50 | 7.00 | 8.15 | 38,971,000 |
| Daily Historical Data | |||||
| 17/08/2018 | 8.25 | 8.40 | 8.10 | 8.15 | 1,323,500 |
| 16/08/2018 | 8.10 | 8.20 | 8.05 | 8.15 | 878,500 |
| 15/08/2018 | 8.40 | 8.40 | 8.10 | 8.10 | 1,496,700 |
| 14/08/2018 | 8.15 | 8.50 | 8.15 | 8.45 | 1,986,900 |
| 10/08/2018 | 8.20 | 8.25 | 8.10 | 8.25 | 361,300 |
| 09/08/2018 | 8.35 | 8.45 | 8.10 | 8.20 | 2,194,900 |
| 08/08/2018 | 8.45 | 8.60 | 8.30 | 8.40 | 1,372,400 |
| 07/08/2018 | 8.55 | 8.55 | 8.35 | 8.45 | 775,500 |
| 06/08/2018 | 8.50 | 8.65 | 8.45 | 8.50 | 2,334,100 |
| 03/08/2018 | 8.50 | 8.75 | 8.40 | 8.45 | 7,165,800 |
| 02/08/2018 | 8.10 | 8.50 | 8.05 | 8.40 | 4,718,800 |
| 01/08/2018 | 8.10 | 8.20 | 8.05 | 8.15 | 870,100 |
| 31/07/2018 | 8.10 | 8.10 | 8.05 | 8.10 | 290,300 |
| 26/07/2018 | 8.05 | 8.15 | 8.00 | 8.15 | 527,800 |
| 25/07/2018 | 8.15 | 8.20 | 8.05 | 8.10 | 746,800 |
| 24/07/2018 | 8.10 | 8.30 | 8.05 | 8.10 | 2,428,200 |
| 23/07/2018 | 8.10 | 8.15 | 8.00 | 8.05 | 1,132,600 |
| 20/07/2018 | 8.00 | 8.10 | 7.85 | 8.05 | 1,262,100 |
| 19/07/2018 | 8.15 | 8.20 | 8.00 | 8.05 | 826,500 |
| 18/07/2018 | 8.15 | 8.25 | 8.05 | 8.10 | 2,625,600 |
| 17/07/2018 | 8.00 | 8.15 | 7.95 | 8.15 | 1,837,100 |
| 16/07/2018 | 7.95 | 8.10 | 7.90 | 7.95 | 2,917,400 |
| 13/07/2018 | 7.85 | 7.90 | 7.80 | 7.90 | 1,382,100 |
| 12/07/2018 | 7.50 | 7.90 | 7.50 | 7.85 | 3,466,500 |
| 11/07/2018 | 7.50 | 7.60 | 7.50 | 7.50 | 541,300 |
| 10/07/2018 | 7.55 | 7.60 | 7.50 | 7.55 | 790,300 |
| 09/07/2018 | 7.60 | 7.60 | 7.45 | 7.50 | 538,400 |
| 06/07/2018 | 7.45 | 7.60 | 7.35 | 7.60 | 1,072,300 |
| 05/07/2018 | 7.60 | 7.60 | 7.40 | 7.50 | 1,347,900 |
| 04/07/2018 | 7.50 | 7.60 | 7.40 | 7.60 | 1,234,800 |
| 03/07/2018 | 7.10 | 7.50 | 7.00 | 7.50 | 2,643,600 |
Remark : Volume from SET main board.