Historical price from Nov 21, 2018 to Feb 18, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (22/01/2019 to 04/02/2019) |
7.35 | 7.80 | 7.35 | 7.75 | 8,382,500 |
| Previous 4 weeks (21/12/2018 to 21/01/2019) |
7.55 | 7.55 | 7.15 | 7.35 | 17,029,000 |
| Daily Historical Data | |||||
| 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 |
| 22/01/2019 | 7.35 | 7.70 | 7.35 | 7.55 | 1,220,800 |
| 21/01/2019 | 7.30 | 7.40 | 7.30 | 7.35 | 225,400 |
| 18/01/2019 | 7.35 | 7.40 | 7.20 | 7.35 | 962,900 |
| 17/01/2019 | 7.40 | 7.45 | 7.30 | 7.30 | 297,700 |
| 16/01/2019 | 7.40 | 7.45 | 7.35 | 7.40 | 345,800 |
| 15/01/2019 | 7.40 | 7.50 | 7.40 | 7.40 | 235,400 |
| 14/01/2019 | 7.45 | 7.45 | 7.40 | 7.40 | 237,000 |
| 11/01/2019 | 7.35 | 7.55 | 7.35 | 7.45 | 536,600 |
| 10/01/2019 | 7.40 | 7.50 | 7.30 | 7.40 | 711,600 |
| 09/01/2019 | 7.40 | 7.55 | 7.35 | 7.35 | 546,100 |
| 08/01/2019 | 7.35 | 7.45 | 7.30 | 7.45 | 938,400 |
| 07/01/2019 | 7.25 | 7.40 | 7.25 | 7.35 | 490,600 |
| 04/01/2019 | 7.35 | 7.35 | 7.15 | 7.25 | 969,900 |
| 03/01/2019 | 7.40 | 7.40 | 7.30 | 7.40 | 404,200 |
| 02/01/2019 | 7.35 | 7.45 | 7.35 | 7.40 | 517,300 |
| 28/12/2018 | 7.25 | 7.55 | 7.25 | 7.35 | 1,984,300 |
| 27/12/2018 | 7.35 | 7.40 | 7.20 | 7.30 | 1,642,400 |
| 26/12/2018 | 7.35 | 7.35 | 7.20 | 7.30 | 1,541,100 |
| 25/12/2018 | 7.35 | 7.40 | 7.25 | 7.35 | 1,990,000 |
| 24/12/2018 | 7.20 | 7.45 | 7.20 | 7.40 | 1,291,900 |
| 21/12/2018 | 7.55 | 7.55 | 7.20 | 7.20 | 1,160,400 |
| 20/12/2018 | 7.60 | 7.60 | 7.35 | 7.60 | 368,400 |
| 19/12/2018 | 7.60 | 7.70 | 7.45 | 7.50 | 315,200 |
| 18/12/2018 | 7.50 | 7.65 | 7.45 | 7.60 | 1,730,500 |
| 17/12/2018 | 7.60 | 7.60 | 7.45 | 7.60 | 416,600 |
| 14/12/2018 | 7.70 | 7.70 | 7.55 | 7.65 | 407,600 |
| 13/12/2018 | 7.75 | 7.80 | 7.70 | 7.70 | 1,265,100 |
| 12/12/2018 | 7.55 | 7.75 | 7.55 | 7.75 | 1,139,600 |
| 11/12/2018 | 7.80 | 7.80 | 7.55 | 7.55 | 597,200 |
| 07/12/2018 | 7.85 | 7.85 | 7.75 | 7.80 | 658,800 |
| 06/12/2018 | 7.80 | 7.90 | 7.70 | 7.80 | 987,800 |
| 04/12/2018 | 7.90 | 7.90 | 7.75 | 7.85 | 1,493,000 |
| 03/12/2018 | 7.70 | 7.90 | 7.70 | 7.80 | 900,800 |
| 30/11/2018 | 7.60 | 7.80 | 7.60 | 7.80 | 1,825,500 |
| 29/11/2018 | 7.70 | 7.75 | 7.60 | 7.60 | 215,100 |
| 28/11/2018 | 7.75 | 7.80 | 7.65 | 7.65 | 256,100 |
| 27/11/2018 | 7.65 | 7.75 | 7.60 | 7.75 | 401,700 |
| 26/11/2018 | 7.60 | 7.75 | 7.50 | 7.70 | 586,900 |
| 23/11/2018 | 7.55 | 7.60 | 7.45 | 7.60 | 556,900 |
| 22/11/2018 | 7.80 | 7.80 | 7.45 | 7.50 | 2,392,800 |
| 21/11/2018 | 7.40 | 7.75 | 7.30 | 7.75 | 1,327,400 |
Remark : Volume from SET main board.