| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (20/07/2017 to 03/08/2017) |
9.25 | 9.25 | 6.75 | 8.80 | 142,327,400 | 1,113,638,835 |
| Previous 4 weeks (21/06/2017 to 19/07/2017) |
7.05 | 9.40 | 6.80 | 9.20 | 176,257,100 | 1,417,278,735 |
| Daily Historical Data | ||||||
| 18/08/2017 | 8.15 | 8.45 | 8.15 | 8.40 | 6,624,800 | 55,354,295 |
| 17/08/2017 | 7.95 | 8.15 | 7.90 | 8.10 | 1,937,800 | 15,577,920 |
| 16/08/2017 | 8.10 | 8.10 | 7.80 | 7.95 | 5,782,600 | 45,762,670 |
| 15/08/2017 | 8.15 | 8.25 | 8.10 | 8.15 | 2,178,700 | 17,733,510 |
| 11/08/2017 | 8.25 | 8.25 | 7.85 | 8.20 | 5,963,800 | 48,120,130 |
| 10/08/2017 | 8.00 | 8.20 | 7.50 | 8.20 | 7,147,400 | 55,772,975 |
| 09/08/2017 | 8.25 | 8.35 | 7.85 | 8.00 | 7,277,700 | 58,882,370 |
| 08/08/2017 | 8.25 | 8.45 | 7.90 | 8.20 | 8,942,000 | 72,933,585 |
| 07/08/2017 | 8.40 | 8.40 | 8.05 | 8.25 | 4,571,000 | 37,298,265 |
| 04/08/2017 | 8.80 | 8.80 | 8.25 | 8.40 | 8,946,200 | 75,402,185 |
| 03/08/2017 | 9.00 | 9.00 | 8.60 | 8.80 | 7,069,400 | 62,162,030 |
| 02/08/2017 | 9.05 | 9.15 | 8.95 | 9.00 | 4,755,700 | 42,799,245 |
| 01/08/2017 | 8.90 | 9.00 | 8.75 | 9.00 | 3,664,600 | 32,686,375 |
| 31/07/2017 | 8.15 | 9.00 | 8.15 | 8.95 | 15,251,800 | 132,167,770 |
| 27/07/2017 | 8.05 | 8.25 | 7.90 | 8.10 | 9,720,700 | 78,481,090 |
| 26/07/2017 | 7.55 | 8.15 | 7.40 | 8.10 | 24,766,300 | 192,307,880 |
| 25/07/2017 | 7.00 | 7.55 | 7.00 | 7.50 | 17,538,700 | 128,496,720 |
| 24/07/2017 | 7.20 | 7.55 | 6.80 | 7.10 | 24,521,600 | 175,124,435 |
| 21/07/2017 | 9.25 | 9.25 | 6.75 | 7.30 | 32,123,800 | 242,810,975 |
| 20/07/2017 | 9.25 | 9.25 | 9.10 | 9.20 | 2,914,800 | 26,602,315 |
| 19/07/2017 | 9.25 | 9.25 | 9.10 | 9.20 | 2,062,300 | 18,937,555 |
| 18/07/2017 | 9.20 | 9.25 | 9.10 | 9.20 | 4,643,300 | 42,608,735 |
| 17/07/2017 | 9.10 | 9.30 | 9.05 | 9.15 | 5,467,000 | 50,115,825 |
| 14/07/2017 | 9.30 | 9.35 | 8.90 | 9.10 | 10,233,200 | 92,730,505 |
| 13/07/2017 | 9.05 | 9.40 | 8.90 | 9.35 | 17,120,400 | 156,445,730 |
| 12/07/2017 | 8.30 | 9.05 | 8.25 | 9.05 | 14,929,500 | 130,027,245 |
| 11/07/2017 | 8.15 | 8.35 | 8.00 | 8.30 | 8,024,300 | 66,075,410 |
| 07/07/2017 | 8.00 | 8.30 | 7.85 | 8.15 | 18,478,900 | 149,381,790 |
| 06/07/2017 | 7.80 | 8.00 | 7.65 | 8.00 | 10,644,400 | 84,052,050 |
| 05/07/2017 | 7.75 | 7.85 | 7.30 | 7.85 | 12,235,000 | 93,382,365 |
| 04/07/2017 | 7.85 | 7.85 | 7.70 | 7.75 | 4,635,700 | 35,926,605 |
| 03/07/2017 | 7.70 | 7.90 | 7.60 | 7.85 | 12,479,200 | 97,251,560 |
| 30/06/2017 | 7.45 | 7.75 | 7.30 | 7.75 | 14,032,000 | 106,190,315 |
| 29/06/2017 | 7.00 | 7.50 | 7.00 | 7.45 | 17,118,500 | 125,716,395 |
| 28/06/2017 | 6.95 | 7.05 | 6.90 | 7.00 | 1,650,000 | 11,447,940 |
| 27/06/2017 | 7.00 | 7.00 | 6.85 | 6.95 | 3,184,700 | 22,099,215 |
| 26/06/2017 | 7.05 | 7.10 | 6.85 | 7.00 | 3,900,600 | 27,048,955 |
| 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 |
Remark : Volume from SET main board.