Historical price from Sep 16, 2019 to Dec 12, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (13/11/2019 to 26/11/2019) |
5.60 | 5.75 | 5.35 | 5.60 | 22,055,100 |
| Previous 4 weeks (15/10/2019 to 12/11/2019) |
5.65 | 5.90 | 5.40 | 5.60 | 13,701,500 |
| Daily Historical Data | |||||
| 12/12/2019 | 5.25 | 5.35 | 5.20 | 5.25 | 1,459,900 |
| 11/12/2019 | 5.15 | 5.30 | 5.15 | 5.20 | 1,822,000 |
| 09/12/2019 | 5.30 | 5.35 | 5.15 | 5.15 | 1,049,400 |
| 06/12/2019 | 5.30 | 5.40 | 5.25 | 5.25 | 924,000 |
| 04/12/2019 | 5.25 | 5.40 | 5.25 | 5.35 | 649,800 |
| 03/12/2019 | 5.30 | 5.35 | 5.25 | 5.30 | 1,704,700 |
| 02/12/2019 | 5.35 | 5.35 | 5.25 | 5.30 | 1,380,400 |
| 29/11/2019 | 5.40 | 5.45 | 5.30 | 5.35 | 2,109,400 |
| 28/11/2019 | 5.45 | 5.50 | 5.35 | 5.40 | 2,919,000 |
| 27/11/2019 | 5.60 | 5.60 | 5.45 | 5.50 | 959,000 |
| 26/11/2019 | 5.50 | 5.65 | 5.45 | 5.60 | 2,539,600 |
| 25/11/2019 | 5.45 | 5.60 | 5.40 | 5.50 | 1,195,700 |
| 22/11/2019 | 5.45 | 5.45 | 5.35 | 5.45 | 1,435,300 |
| 21/11/2019 | 5.60 | 5.60 | 5.40 | 5.40 | 4,918,100 |
| 20/11/2019 | 5.65 | 5.75 | 5.60 | 5.60 | 1,761,100 |
| 19/11/2019 | 5.60 | 5.70 | 5.60 | 5.60 | 1,604,100 |
| 18/11/2019 | 5.65 | 5.70 | 5.55 | 5.65 | 2,949,600 |
| 15/11/2019 | 5.65 | 5.70 | 5.55 | 5.65 | 2,703,200 |
| 14/11/2019 | 5.60 | 5.65 | 5.55 | 5.65 | 1,790,200 |
| 13/11/2019 | 5.60 | 5.65 | 5.50 | 5.65 | 1,158,200 |
| 12/11/2019 | 5.60 | 5.65 | 5.55 | 5.60 | 166,100 |
| 11/11/2019 | 5.70 | 5.70 | 5.50 | 5.60 | 823,000 |
| 08/11/2019 | 5.80 | 5.80 | 5.65 | 5.70 | 730,700 |
| 07/11/2019 | 5.70 | 5.75 | 5.70 | 5.70 | 306,900 |
| 06/11/2019 | 5.65 | 5.70 | 5.60 | 5.70 | 522,000 |
| 05/11/2019 | 5.70 | 5.70 | 5.65 | 5.65 | 700,400 |
| 04/11/2019 | 5.55 | 5.70 | 5.50 | 5.65 | 599,100 |
| 01/11/2019 | 5.55 | 5.55 | 5.45 | 5.50 | 292,600 |
| 31/10/2019 | 5.50 | 5.60 | 5.45 | 5.55 | 638,400 |
| 30/10/2019 | 5.55 | 5.55 | 5.40 | 5.45 | 927,100 |
| 29/10/2019 | 5.50 | 5.60 | 5.50 | 5.55 | 482,700 |
| 28/10/2019 | 5.55 | 5.60 | 5.50 | 5.50 | 846,400 |
| 25/10/2019 | 5.75 | 5.75 | 5.50 | 5.50 | 676,900 |
| 24/10/2019 | 5.80 | 5.85 | 5.75 | 5.80 | 401,900 |
| 22/10/2019 | 5.80 | 5.80 | 5.70 | 5.75 | 476,300 |
| 21/10/2019 | 5.85 | 5.85 | 5.75 | 5.80 | 447,100 |
| 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 |
Remark : Volume from SET main board.