| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (29/05/2017 to 09/06/2017) |
5.40 | 5.75 | 5.25 | 5.60 | 83,544,300 | 461,116,580 |
| Previous 4 weeks (27/04/2017 to 26/05/2017) |
4.00 | 5.50 | 3.94 | 5.35 | 589,894,600 | 2,787,474,400 |
| Daily Historical Data | ||||||
| 23/06/2017 | 7.20 | 7.20 | 7.00 | 7.05 | 3,950,800 | 27,969,720 |
| 22/06/2017 | 6.85 | 7.05 | 6.85 | 7.05 | 3,620,400 | 25,349,605 |
| 21/06/2017 | 7.05 | 7.10 | 6.80 | 6.85 | 7,846,900 | 54,521,215 |
| 20/06/2017 | 7.05 | 7.35 | 6.95 | 7.10 | 15,084,700 | 107,549,165 |
| 19/06/2017 | 6.55 | 7.00 | 6.50 | 7.00 | 18,195,200 | 124,634,560 |
| 16/06/2017 | 6.65 | 6.70 | 6.40 | 6.55 | 18,966,800 | 124,463,095 |
| 15/06/2017 | 6.00 | 7.00 | 6.00 | 6.60 | 52,466,600 | 342,659,775 |
| 14/06/2017 | 5.55 | 6.05 | 5.50 | 6.00 | 27,329,300 | 160,367,485 |
| 13/06/2017 | 5.60 | 5.60 | 5.45 | 5.50 | 3,594,200 | 19,819,890 |
| 12/06/2017 | 5.60 | 5.60 | 5.55 | 5.55 | 3,227,000 | 17,965,000 |
| 09/06/2017 | 5.65 | 5.70 | 5.55 | 5.60 | 4,110,900 | 23,012,720 |
| 08/06/2017 | 5.55 | 5.65 | 5.50 | 5.60 | 3,543,500 | 19,727,620 |
| 07/06/2017 | 5.50 | 5.75 | 5.45 | 5.55 | 17,657,800 | 99,133,120 |
| 06/06/2017 | 5.50 | 5.55 | 5.45 | 5.45 | 1,744,800 | 9,547,015 |
| 05/06/2017 | 5.50 | 5.50 | 5.40 | 5.50 | 3,891,600 | 21,218,295 |
| 02/06/2017 | 5.60 | 5.70 | 5.40 | 5.45 | 12,899,900 | 71,928,090 |
| 01/06/2017 | 5.50 | 5.65 | 5.45 | 5.55 | 8,483,900 | 47,310,415 |
| 31/05/2017 | 5.40 | 5.55 | 5.40 | 5.50 | 9,087,700 | 49,774,565 |
| 30/05/2017 | 5.30 | 5.55 | 5.30 | 5.40 | 13,738,900 | 74,822,115 |
| 29/05/2017 | 5.40 | 5.40 | 5.25 | 5.25 | 8,385,300 | 44,642,625 |
| 26/05/2017 | 5.45 | 5.50 | 5.30 | 5.35 | 16,476,300 | 89,352,625 |
| 25/05/2017 | 5.10 | 5.45 | 5.05 | 5.40 | 18,389,500 | 97,384,880 |
| 24/05/2017 | 5.15 | 5.20 | 5.05 | 5.10 | 6,846,200 | 35,103,595 |
| 23/05/2017 | 5.30 | 5.35 | 5.05 | 5.15 | 8,964,800 | 46,563,005 |
| 22/05/2017 | 5.15 | 5.35 | 5.10 | 5.35 | 8,545,500 | 45,002,025 |
| 19/05/2017 | 5.10 | 5.30 | 5.10 | 5.15 | 19,692,700 | 102,215,275 |
| 18/05/2017 | 5.00 | 5.15 | 4.92 | 5.10 | 22,824,700 | 115,132,555 |
| 17/05/2017 | 4.82 | 5.05 | 4.74 | 5.00 | 73,493,900 | 361,351,354 |
| 16/05/2017 | 4.74 | 4.84 | 4.72 | 4.80 | 34,412,800 | 164,751,450 |
| 15/05/2017 | 4.72 | 4.80 | 4.64 | 4.74 | 22,644,200 | 106,986,108 |
| 12/05/2017 | 4.52 | 4.74 | 4.44 | 4.68 | 28,398,700 | 131,629,642 |
| 11/05/2017 | 4.62 | 4.66 | 4.48 | 4.50 | 28,186,700 | 128,220,686 |
| 09/05/2017 | 4.62 | 4.76 | 4.56 | 4.58 | 61,862,000 | 288,350,630 |
| 08/05/2017 | 4.54 | 4.62 | 4.48 | 4.60 | 47,943,400 | 218,949,984 |
| 05/05/2017 | 4.50 | 4.92 | 4.42 | 4.50 | 109,629,700 | 507,161,130 |
| 04/05/2017 | 4.26 | 4.54 | 4.26 | 4.48 | 39,874,300 | 176,009,288 |
| 03/05/2017 | 4.16 | 4.30 | 4.16 | 4.28 | 15,654,100 | 66,500,366 |
| 02/05/2017 | 4.14 | 4.16 | 4.06 | 4.12 | 5,442,700 | 22,378,020 |
| 28/04/2017 | 4.04 | 4.18 | 4.04 | 4.14 | 17,811,000 | 73,291,100 |
| 27/04/2017 | 4.00 | 4.04 | 3.94 | 3.96 | 2,801,400 | 11,140,682 |
| 26/04/2017 | 3.92 | 4.02 | 3.88 | 4.00 | 6,520,900 | 25,807,794 |
| 25/04/2017 | 4.04 | 4.06 | 3.84 | 3.90 | 13,064,500 | 51,093,540 |
| 24/04/2017 | 4.04 | 4.06 | 3.98 | 4.04 | 8,539,300 | 34,377,024 |
| 21/04/2017 | 4.00 | 4.08 | 3.96 | 4.04 | 21,527,000 | 86,620,718 |
| 20/04/2017 | 4.08 | 4.14 | 3.94 | 3.94 | 16,871,200 | 68,027,756 |
| 19/04/2017 | 4.20 | 4.24 | 4.06 | 4.06 | 11,800,700 | 49,000,578 |
| 18/04/2017 | 4.20 | 4.24 | 4.18 | 4.20 | 2,268,000 | 9,534,882 |
| 17/04/2017 | 4.20 | 4.26 | 4.10 | 4.20 | 6,490,100 | 27,214,922 |
| 12/04/2017 | 4.24 | 4.26 | 4.20 | 4.20 | 4,260,800 | 17,976,974 |
| 11/04/2017 | 4.26 | 4.26 | 4.18 | 4.24 | 5,642,100 | 23,794,146 |
| 10/04/2017 | 4.26 | 4.30 | 4.16 | 4.26 | 14,436,900 | 61,336,626 |
| 07/04/2017 | 4.24 | 4.36 | 4.24 | 4.26 | 30,341,000 | 130,355,978 |
| 05/04/2017 | 4.26 | 4.28 | 4.18 | 4.22 | 13,042,800 | 55,080,380 |
| 04/04/2017 | 4.02 | 4.30 | 4.02 | 4.28 | 61,403,600 | 256,332,198 |
| 03/04/2017 | 4.24 | 4.24 | 3.94 | 4.00 | 39,906,200 | 160,834,724 |
| 31/03/2017 | 4.36 | 4.44 | 4.22 | 4.22 | 82,396,900 | 356,141,342 |
| 30/03/2017 | 4.54 | 4.62 | 4.24 | 4.34 | 355,865,500 | 1,576,870,872 |
Remark : Volume from SET main board.