Stock Information
Historical Price
Historical price from May 02, 2018 to Jun 15, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (18/05/2018 to 01/06/2018) |
8.85 | 9.10 | 8.70 | 8.80 | 281,900 |
| Previous 4 weeks (19/04/2018 to 17/05/2018) |
8.90 | 9.40 | 8.75 | 8.85 | 478,500 |
| Daily Historical Data | |||||
| 15/06/2018 | 8.55 | 8.85 | 8.55 | 8.85 | 2,900 |
| 14/06/2018 | 8.60 | 9.00 | 8.55 | 8.95 | 3,300 |
| 13/06/2018 | 8.80 | 8.85 | 8.80 | 8.85 | 4,400 |
| 12/06/2018 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| 11/06/2018 | 9.00 | 9.00 | 8.90 | 9.00 | 7,500 |
| 08/06/2018 | 8.85 | 9.00 | 8.80 | 9.00 | 11,600 |
| 07/06/2018 | 8.75 | 9.05 | 8.75 | 9.00 | 16,800 |
| 06/06/2018 | 8.80 | 8.95 | 8.75 | 8.90 | 11,300 |
| 05/06/2018 | 8.85 | 8.85 | 8.80 | 8.80 | 41,600 |
| 04/06/2018 | 8.80 | 8.85 | 8.65 | 8.85 | 59,900 |
| 01/06/2018 | 8.75 | 8.80 | 8.75 | 8.80 | 28,000 |
| 31/05/2018 | 8.80 | 8.80 | 8.70 | 8.75 | 65,600 |
| 30/05/2018 | 8.90 | 8.95 | 8.85 | 8.85 | 31,600 |
| 28/05/2018 | 8.95 | 8.95 | 8.90 | 8.95 | 33,300 |
| 25/05/2018 | 8.95 | 9.00 | 8.95 | 8.95 | 14,800 |
| 24/05/2018 | 9.00 | 9.00 | 8.95 | 8.95 | 15,300 |
| 23/05/2018 | 8.90 | 9.10 | 8.90 | 9.00 | 25,700 |
| 22/05/2018 | 9.00 | 9.00 | 8.95 | 8.95 | 30,900 |
| 21/05/2018 | 8.95 | 9.00 | 8.95 | 9.00 | 23,400 |
| 18/05/2018 | 8.85 | 8.95 | 8.85 | 8.95 | 13,300 |
| 17/05/2018 | 8.75 | 8.90 | 8.75 | 8.85 | 6,400 |
| 16/05/2018 | 8.80 | 9.00 | 8.80 | 8.95 | 52,400 |
| 15/05/2018 | 9.00 | 9.00 | 8.75 | 9.00 | 29,000 |
| 14/05/2018 | 9.00 | 9.00 | 8.90 | 9.00 | 16,600 |
| 11/05/2018 | 9.00 | 9.30 | 8.95 | 9.00 | 30,300 |
| 10/05/2018 | 9.00 | 9.05 | 8.95 | 9.00 | 16,000 |
| 09/05/2018 | 9.00 | 9.00 | 8.95 | 9.00 | 23,900 |
| 08/05/2018 | 9.00 | 9.10 | 9.00 | 9.00 | 50,800 |
| 07/05/2018 | 9.05 | 9.05 | 9.00 | 9.05 | 14,000 |
| 04/05/2018 | 9.05 | 9.10 | 9.00 | 9.00 | 8,400 |
| 03/05/2018 | 9.10 | 9.15 | 9.05 | 9.05 | 23,800 |
| 02/05/2018 | 9.05 | 9.10 | 9.05 | 9.10 | 15,200 |
Remark : Volume from SET main board.