Stock Information
Historical Price
Historical price from Jul 03, 2018 to Aug 20, 2018
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/07/2018 to 03/08/2018) |
7.95 | 8.40 | 7.90 | 8.25 | 102,600 |
| Previous 4 weeks (20/06/2018 to 18/07/2018) |
8.45 | 8.80 | 7.40 | 7.95 | 303,500 |
| Daily Historical Data | |||||
| 20/08/2018 | 8.15 | 8.15 | 8.05 | 8.05 | 11,300 |
| 17/08/2018 | 8.05 | 8.30 | 8.00 | 8.15 | 4,200 |
| 16/08/2018 | 8.15 | 8.30 | 8.05 | 8.05 | 13,400 |
| 15/08/2018 | 8.30 | 8.30 | 8.05 | 8.25 | 28,300 |
| 14/08/2018 | 8.00 | 8.40 | 7.95 | 8.30 | 70,700 |
| 10/08/2018 | 8.00 | 8.10 | 8.00 | 8.00 | 12,500 |
| 09/08/2018 | 8.15 | 8.15 | 8.00 | 8.00 | 14,900 |
| 08/08/2018 | 8.10 | 8.10 | 8.00 | 8.00 | 7,200 |
| 07/08/2018 | 8.00 | 8.15 | 8.00 | 8.10 | 21,600 |
| 06/08/2018 | 8.20 | 8.20 | 8.15 | 8.15 | 6,400 |
| 03/08/2018 | 8.05 | 8.30 | 8.00 | 8.25 | 41,200 |
| 02/08/2018 | 8.25 | 8.25 | 8.20 | 8.20 | 1,200 |
| 01/08/2018 | 8.00 | 8.25 | 8.00 | 8.20 | 1,100 |
| 31/07/2018 | 8.15 | 8.15 | 8.10 | 8.10 | 11,800 |
| 26/07/2018 | 8.10 | 8.20 | 8.10 | 8.15 | 18,200 |
| 25/07/2018 | 8.20 | 8.40 | 7.90 | 7.90 | 9,100 |
| 24/07/2018 | 8.05 | 8.05 | 8.05 | 8.05 | 1,500 |
| 23/07/2018 | 8.00 | 8.10 | 8.00 | 8.10 | 800 |
| 20/07/2018 | 8.05 | 8.05 | 7.95 | 8.05 | 7,300 |
| 19/07/2018 | 7.95 | 8.10 | 7.95 | 8.00 | 10,400 |
| 18/07/2018 | 7.90 | 7.95 | 7.85 | 7.95 | 13,700 |
| 17/07/2018 | 7.85 | 7.95 | 7.85 | 7.90 | 8,500 |
| 16/07/2018 | 7.65 | 7.95 | 7.65 | 7.95 | 8,200 |
| 13/07/2018 | 7.85 | 7.85 | 7.85 | 7.85 | 7,000 |
| 12/07/2018 | 7.65 | 7.85 | 7.60 | 7.85 | 35,700 |
| 11/07/2018 | 7.65 | 7.70 | 7.65 | 7.70 | 13,900 |
| 10/07/2018 | 7.60 | 7.70 | 7.50 | 7.65 | 15,200 |
| 09/07/2018 | 7.60 | 7.80 | 7.50 | 7.70 | 10,400 |
| 06/07/2018 | 7.55 | 7.80 | 7.40 | 7.80 | 4,300 |
| 05/07/2018 | 7.50 | 7.90 | 7.50 | 7.55 | 29,100 |
| 04/07/2018 | 7.80 | 7.85 | 7.80 | 7.85 | 6,100 |
| 03/07/2018 | 7.65 | 7.95 | 7.65 | 7.95 | 64,900 |
Remark : Volume from SET main board.