Historical price from Jul 24, 2019 to Oct 18, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/09/2019 to 03/10/2019) |
6.05 | 6.05 | 5.55 | 5.60 | 17,659,100 |
| Previous 4 weeks (23/08/2019 to 19/09/2019) |
6.00 | 6.25 | 5.95 | 6.05 | 29,338,300 |
| Daily Historical Data | |||||
| 18/10/2019 | 5.80 | 5.90 | 5.70 | 5.90 | 905,800 |
| 17/10/2019 | 5.75 | 5.85 | 5.75 | 5.75 | 646,500 |
| 16/10/2019 | 5.70 | 5.90 | 5.70 | 5.80 | 1,017,300 |
| 15/10/2019 | 5.65 | 5.75 | 5.65 | 5.75 | 2,094,300 |
| 11/10/2019 | 5.70 | 5.70 | 5.60 | 5.60 | 1,235,400 |
| 10/10/2019 | 5.65 | 5.75 | 5.65 | 5.70 | 629,100 |
| 09/10/2019 | 5.70 | 5.70 | 5.60 | 5.65 | 308,700 |
| 08/10/2019 | 5.65 | 5.75 | 5.60 | 5.70 | 561,800 |
| 07/10/2019 | 5.65 | 5.65 | 5.60 | 5.65 | 339,300 |
| 04/10/2019 | 5.65 | 5.65 | 5.55 | 5.60 | 757,800 |
| 03/10/2019 | 5.60 | 5.70 | 5.60 | 5.60 | 597,900 |
| 02/10/2019 | 5.60 | 5.65 | 5.55 | 5.60 | 520,300 |
| 01/10/2019 | 5.85 | 5.85 | 5.55 | 5.60 | 2,500,900 |
| 30/09/2019 | 5.80 | 5.85 | 5.80 | 5.85 | 1,093,500 |
| 27/09/2019 | 5.90 | 5.90 | 5.80 | 5.85 | 485,700 |
| 26/09/2019 | 5.80 | 5.90 | 5.75 | 5.90 | 873,800 |
| 25/09/2019 | 5.80 | 5.90 | 5.70 | 5.75 | 2,167,400 |
| 24/09/2019 | 5.85 | 5.95 | 5.80 | 5.80 | 1,482,300 |
| 23/09/2019 | 5.90 | 5.95 | 5.85 | 5.85 | 1,547,000 |
| 20/09/2019 | 6.05 | 6.05 | 5.85 | 5.85 | 6,390,300 |
| 19/09/2019 | 6.05 | 6.10 | 6.00 | 6.05 | 761,300 |
| 18/09/2019 | 6.05 | 6.10 | 6.00 | 6.00 | 1,028,400 |
| 17/09/2019 | 6.15 | 6.15 | 6.05 | 6.10 | 2,025,500 |
| 16/09/2019 | 6.15 | 6.20 | 6.10 | 6.10 | 825,900 |
| 13/09/2019 | 6.10 | 6.15 | 6.05 | 6.15 | 1,026,000 |
| 12/09/2019 | 6.15 | 6.15 | 6.05 | 6.10 | 775,800 |
| 11/09/2019 | 6.10 | 6.15 | 6.05 | 6.15 | 1,374,600 |
| 10/09/2019 | 6.15 | 6.15 | 6.05 | 6.05 | 1,610,500 |
| 09/09/2019 | 6.10 | 6.25 | 6.10 | 6.10 | 2,847,100 |
| 06/09/2019 | 6.05 | 6.25 | 6.00 | 6.20 | 4,817,700 |
| 05/09/2019 | 6.10 | 6.10 | 6.00 | 6.00 | 674,100 |
| 04/09/2019 | 6.05 | 6.10 | 6.00 | 6.00 | 1,182,500 |
| 03/09/2019 | 5.95 | 6.10 | 5.95 | 6.00 | 2,278,600 |
| 02/09/2019 | 6.00 | 6.05 | 5.95 | 5.95 | 1,020,700 |
| 30/08/2019 | 6.05 | 6.10 | 6.00 | 6.00 | 1,695,400 |
| 29/08/2019 | 6.05 | 6.15 | 5.95 | 6.00 | 2,962,100 |
| 28/08/2019 | 6.00 | 6.05 | 5.95 | 6.00 | 464,400 |
| 27/08/2019 | 6.05 | 6.05 | 5.95 | 6.00 | 571,200 |
| 26/08/2019 | 6.00 | 6.05 | 5.95 | 5.95 | 918,700 |
| 23/08/2019 | 6.00 | 6.05 | 6.00 | 6.00 | 477,800 |
| 22/08/2019 | 6.00 | 6.10 | 6.00 | 6.00 | 1,416,900 |
| 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 |
Remark : Volume from SET main board.