Historical price from May 24, 2019 to Aug 21, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/07/2019 to 06/08/2019) |
6.55 | 6.55 | 6.00 | 6.20 | 11,000,300 |
| Previous 4 weeks (24/06/2019 to 22/07/2019) |
6.50 | 6.85 | 6.35 | 6.55 | 32,538,300 |
| Daily Historical Data | |||||
| 21/08/2019 | 6.00 | 6.00 | 5.95 | 6.00 | 2,505,200 |
| 20/08/2019 | 6.00 | 6.00 | 5.95 | 5.95 | 2,223,300 |
| 19/08/2019 | 6.00 | 6.05 | 5.95 | 5.95 | 2,410,300 |
| 16/08/2019 | 6.00 | 6.05 | 5.95 | 6.00 | 5,191,300 |
| 15/08/2019 | 6.00 | 6.05 | 5.85 | 6.00 | 3,834,100 |
| 14/08/2019 | 6.15 | 6.20 | 6.00 | 6.05 | 1,560,200 |
| 13/08/2019 | 6.20 | 6.20 | 6.10 | 6.15 | 896,600 |
| 09/08/2019 | 6.25 | 6.30 | 6.20 | 6.25 | 768,800 |
| 08/08/2019 | 6.35 | 6.35 | 6.20 | 6.30 | 767,100 |
| 07/08/2019 | 6.20 | 6.25 | 6.15 | 6.20 | 610,800 |
| 06/08/2019 | 6.00 | 6.25 | 6.00 | 6.20 | 2,107,300 |
| 05/08/2019 | 6.25 | 6.25 | 6.05 | 6.05 | 1,513,200 |
| 02/08/2019 | 6.30 | 6.35 | 6.15 | 6.20 | 2,495,800 |
| 01/08/2019 | 6.40 | 6.40 | 6.30 | 6.30 | 943,200 |
| 31/07/2019 | 6.35 | 6.40 | 6.35 | 6.40 | 271,000 |
| 30/07/2019 | 6.40 | 6.45 | 6.35 | 6.40 | 365,800 |
| 26/07/2019 | 6.40 | 6.45 | 6.35 | 6.45 | 1,361,400 |
| 25/07/2019 | 6.50 | 6.55 | 6.45 | 6.45 | 748,900 |
| 24/07/2019 | 6.50 | 6.55 | 6.50 | 6.50 | 557,700 |
| 23/07/2019 | 6.55 | 6.55 | 6.45 | 6.55 | 636,000 |
| 22/07/2019 | 6.55 | 6.55 | 6.45 | 6.55 | 1,102,800 |
| 19/07/2019 | 6.45 | 6.55 | 6.40 | 6.50 | 762,100 |
| 18/07/2019 | 6.40 | 6.45 | 6.35 | 6.40 | 1,403,800 |
| 17/07/2019 | 6.55 | 6.55 | 6.40 | 6.45 | 1,402,100 |
| 15/07/2019 | 6.55 | 6.60 | 6.50 | 6.50 | 688,000 |
| 12/07/2019 | 6.55 | 6.55 | 6.50 | 6.50 | 1,375,300 |
| 11/07/2019 | 6.60 | 6.60 | 6.55 | 6.55 | 664,300 |
| 10/07/2019 | 6.55 | 6.65 | 6.50 | 6.50 | 3,062,400 |
| 09/07/2019 | 6.55 | 6.85 | 6.50 | 6.55 | 7,951,900 |
| 08/07/2019 | 6.55 | 6.55 | 6.50 | 6.50 | 1,519,200 |
| 05/07/2019 | 6.50 | 6.60 | 6.50 | 6.50 | 1,064,200 |
| 04/07/2019 | 6.60 | 6.60 | 6.45 | 6.50 | 945,100 |
| 03/07/2019 | 6.50 | 6.60 | 6.45 | 6.55 | 1,784,600 |
| 02/07/2019 | 6.60 | 6.60 | 6.50 | 6.50 | 589,800 |
| 01/07/2019 | 6.50 | 6.60 | 6.50 | 6.60 | 653,900 |
| 28/06/2019 | 6.60 | 6.65 | 6.50 | 6.50 | 1,217,900 |
| 27/06/2019 | 6.50 | 6.65 | 6.50 | 6.55 | 2,648,200 |
| 26/06/2019 | 6.45 | 6.65 | 6.45 | 6.50 | 2,009,700 |
| 25/06/2019 | 6.45 | 6.55 | 6.45 | 6.45 | 1,222,000 |
| 24/06/2019 | 6.50 | 6.50 | 6.45 | 6.45 | 471,000 |
| 21/06/2019 | 6.45 | 6.50 | 6.40 | 6.50 | 781,400 |
| 20/06/2019 | 6.50 | 6.60 | 6.45 | 6.45 | 1,018,100 |
| 19/06/2019 | 6.45 | 6.65 | 6.45 | 6.50 | 1,382,200 |
| 18/06/2019 | 6.40 | 6.50 | 6.40 | 6.45 | 920,900 |
| 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 |
Remark : Volume from SET main board.