Historical price from Jan 23, 2019 to Apr 22, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/03/2019 to 03/04/2019) |
7.50 | 7.65 | 6.30 | 6.80 | 17,323,100 |
| Previous 4 weeks (21/02/2019 to 20/03/2019) |
7.95 | 8.05 | 7.45 | 7.50 | 19,259,800 |
| Daily Historical Data | |||||
| 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 |
| 14/03/2019 | 7.80 | 7.85 | 7.65 | 7.65 | 585,900 |
| 13/03/2019 | 7.75 | 7.80 | 7.65 | 7.70 | 630,800 |
| 12/03/2019 | 7.75 | 7.80 | 7.65 | 7.70 | 1,323,000 |
| 11/03/2019 | 7.90 | 7.90 | 7.80 | 7.80 | 250,700 |
| 08/03/2019 | 7.80 | 7.95 | 7.80 | 7.90 | 1,706,000 |
| 07/03/2019 | 7.80 | 7.85 | 7.80 | 7.85 | 115,000 |
| 06/03/2019 | 7.90 | 7.95 | 7.80 | 7.85 | 1,616,700 |
| 05/03/2019 | 7.75 | 7.90 | 7.70 | 7.85 | 1,563,900 |
| 04/03/2019 | 7.80 | 7.85 | 7.65 | 7.80 | 1,029,800 |
| 01/03/2019 | 7.80 | 7.80 | 7.65 | 7.75 | 771,600 |
| 28/02/2019 | 7.85 | 7.90 | 7.80 | 7.80 | 678,200 |
| 27/02/2019 | 7.90 | 7.90 | 7.80 | 7.80 | 424,200 |
| 26/02/2019 | 7.95 | 7.95 | 7.85 | 7.85 | 807,000 |
| 25/02/2019 | 7.95 | 8.00 | 7.90 | 7.95 | 1,086,600 |
| 22/02/2019 | 7.95 | 8.00 | 7.90 | 7.95 | 707,100 |
| 21/02/2019 | 7.95 | 8.05 | 7.95 | 7.95 | 832,500 |
| 20/02/2019 | 7.95 | 8.00 | 7.95 | 7.95 | 618,900 |
| 18/02/2019 | 7.90 | 8.00 | 7.90 | 7.95 | 439,000 |
| 15/02/2019 | 8.00 | 8.00 | 7.90 | 7.95 | 660,700 |
| 14/02/2019 | 8.00 | 8.10 | 7.95 | 8.00 | 2,054,300 |
| 13/02/2019 | 7.90 | 8.05 | 7.90 | 8.00 | 2,011,300 |
| 12/02/2019 | 7.85 | 7.90 | 7.80 | 7.80 | 999,300 |
| 11/02/2019 | 7.90 | 7.95 | 7.80 | 7.85 | 750,100 |
| 08/02/2019 | 8.00 | 8.00 | 7.90 | 7.95 | 669,700 |
| 07/02/2019 | 7.95 | 8.05 | 7.80 | 8.00 | 4,588,700 |
| 06/02/2019 | 7.90 | 7.95 | 7.90 | 7.95 | 868,000 |
| 05/02/2019 | 7.75 | 8.00 | 7.65 | 7.90 | 4,074,500 |
| 04/02/2019 | 7.75 | 7.80 | 7.60 | 7.75 | 734,700 |
| 01/02/2019 | 7.70 | 7.80 | 7.65 | 7.75 | 765,900 |
| 31/01/2019 | 7.60 | 7.80 | 7.60 | 7.75 | 1,313,200 |
| 30/01/2019 | 7.50 | 7.60 | 7.45 | 7.60 | 489,800 |
| 29/01/2019 | 7.45 | 7.55 | 7.45 | 7.50 | 241,300 |
| 28/01/2019 | 7.50 | 7.65 | 7.50 | 7.50 | 783,200 |
| 25/01/2019 | 7.55 | 7.65 | 7.55 | 7.55 | 1,038,700 |
| 24/01/2019 | 7.60 | 7.65 | 7.50 | 7.55 | 916,300 |
| 23/01/2019 | 7.45 | 7.70 | 7.45 | 7.65 | 878,600 |
Remark : Volume from SET main board.