Historical price from Mar 15, 2019 to Jun 17, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (17/05/2019 to 31/05/2019) |
6.25 | 6.45 | 6.15 | 6.40 | 10,172,800 |
| Previous 4 weeks (17/04/2019 to 16/05/2019) |
6.40 | 6.55 | 6.10 | 6.25 | 30,373,700 |
| Daily Historical Data | |||||
| 17/06/2019 | 6.50 | 6.50 | 6.40 | 6.45 | 276,700 |
| 14/06/2019 | 6.45 | 6.50 | 6.40 | 6.45 | 1,574,600 |
| 13/06/2019 | 6.35 | 6.45 | 6.35 | 6.40 | 260,600 |
| 12/06/2019 | 6.35 | 6.40 | 6.30 | 6.35 | 389,100 |
| 11/06/2019 | 6.30 | 6.40 | 6.30 | 6.35 | 500,300 |
| 10/06/2019 | 6.45 | 6.50 | 6.25 | 6.35 | 2,441,000 |
| 07/06/2019 | 6.40 | 6.50 | 6.35 | 6.45 | 1,641,300 |
| 06/06/2019 | 6.35 | 6.40 | 6.30 | 6.40 | 1,264,900 |
| 05/06/2019 | 6.35 | 6.45 | 6.35 | 6.40 | 1,137,800 |
| 04/06/2019 | 6.30 | 6.40 | 6.30 | 6.35 | 286,200 |
| 31/05/2019 | 6.45 | 6.45 | 6.35 | 6.40 | 548,900 |
| 30/05/2019 | 6.20 | 6.45 | 6.20 | 6.45 | 1,186,200 |
| 29/05/2019 | 6.30 | 6.35 | 6.25 | 6.25 | 508,000 |
| 28/05/2019 | 6.25 | 6.40 | 6.20 | 6.40 | 2,893,100 |
| 27/05/2019 | 6.15 | 6.30 | 6.15 | 6.25 | 990,800 |
| 24/05/2019 | 6.25 | 6.25 | 6.15 | 6.15 | 1,180,000 |
| 23/05/2019 | 6.30 | 6.30 | 6.25 | 6.25 | 277,600 |
| 22/05/2019 | 6.30 | 6.35 | 6.25 | 6.30 | 576,500 |
| 21/05/2019 | 6.25 | 6.30 | 6.25 | 6.25 | 836,000 |
| 17/05/2019 | 6.25 | 6.30 | 6.20 | 6.30 | 1,175,700 |
| 16/05/2019 | 6.20 | 6.30 | 6.15 | 6.25 | 1,420,100 |
| 15/05/2019 | 6.30 | 6.30 | 6.20 | 6.20 | 524,400 |
| 14/05/2019 | 6.15 | 6.35 | 6.15 | 6.30 | 2,386,500 |
| 13/05/2019 | 6.20 | 6.25 | 6.10 | 6.25 | 1,755,500 |
| 10/05/2019 | 6.30 | 6.35 | 6.20 | 6.25 | 1,327,600 |
| 09/05/2019 | 6.25 | 6.30 | 6.20 | 6.25 | 1,290,800 |
| 08/05/2019 | 6.30 | 6.30 | 6.20 | 6.25 | 1,382,400 |
| 07/05/2019 | 6.30 | 6.35 | 6.25 | 6.30 | 1,722,300 |
| 03/05/2019 | 6.30 | 6.40 | 6.25 | 6.30 | 1,784,600 |
| 02/05/2019 | 6.25 | 6.35 | 6.25 | 6.35 | 2,772,100 |
| 30/04/2019 | 6.30 | 6.30 | 6.25 | 6.25 | 1,140,300 |
| 29/04/2019 | 6.35 | 6.35 | 6.20 | 6.20 | 596,000 |
| 26/04/2019 | 6.35 | 6.40 | 6.30 | 6.35 | 835,500 |
| 25/04/2019 | 6.30 | 6.35 | 6.25 | 6.30 | 374,700 |
| 24/04/2019 | 6.30 | 6.35 | 6.20 | 6.30 | 2,595,400 |
| 23/04/2019 | 6.40 | 6.40 | 6.30 | 6.35 | 2,901,700 |
| 22/04/2019 | 6.50 | 6.55 | 6.35 | 6.40 | 1,169,800 |
| 19/04/2019 | 6.55 | 6.55 | 6.45 | 6.50 | 516,200 |
| 18/04/2019 | 6.40 | 6.50 | 6.40 | 6.50 | 1,736,600 |
| 17/04/2019 | 6.40 | 6.45 | 6.30 | 6.40 | 2,141,200 |
| 12/04/2019 | 6.40 | 6.45 | 6.30 | 6.35 | 1,058,800 |
| 11/04/2019 | 6.50 | 6.50 | 6.35 | 6.40 | 1,169,500 |
| 10/04/2019 | 6.50 | 6.55 | 6.40 | 6.50 | 1,364,700 |
| 09/04/2019 | 6.55 | 6.65 | 6.45 | 6.50 | 2,360,800 |
| 05/04/2019 | 6.60 | 6.75 | 6.50 | 6.55 | 1,804,100 |
| 04/04/2019 | 6.80 | 6.80 | 6.50 | 6.55 | 1,620,300 |
| 03/04/2019 | 6.90 | 6.90 | 6.70 | 6.80 | 424,700 |
| 02/04/2019 | 6.80 | 6.95 | 6.80 | 6.85 | 2,453,000 |
| 01/04/2019 | 6.30 | 6.95 | 6.30 | 6.80 | 5,840,500 |
| 29/03/2019 | 7.55 | 7.65 | 7.50 | 7.60 | 1,153,700 |
| 28/03/2019 | 7.60 | 7.60 | 7.45 | 7.55 | 929,100 |
| 27/03/2019 | 7.60 | 7.65 | 7.50 | 7.55 | 1,520,200 |
| 26/03/2019 | 7.55 | 7.60 | 7.50 | 7.60 | 236,800 |
| 25/03/2019 | 7.50 | 7.60 | 7.45 | 7.50 | 1,289,700 |
| 22/03/2019 | 7.55 | 7.55 | 7.45 | 7.55 | 1,408,900 |
| 21/03/2019 | 7.50 | 7.55 | 7.45 | 7.50 | 2,066,500 |
| 20/03/2019 | 7.55 | 7.55 | 7.45 | 7.50 | 977,700 |
| 19/03/2019 | 7.55 | 7.60 | 7.50 | 7.55 | 1,918,000 |
| 18/03/2019 | 7.55 | 7.70 | 7.50 | 7.55 | 1,125,600 |
| 15/03/2019 | 7.70 | 7.70 | 7.55 | 7.55 | 1,109,500 |
Remark : Volume from SET main board.