Historical price from Jan 15, 2020 to Apr 09, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (12/03/2020 to 25/03/2020) |
4.70 | 4.74 | 3.36 | 3.68 | 35,734,800 |
| Previous 4 weeks (13/02/2020 to 11/03/2020) |
5.80 | 5.80 | 4.80 | 4.80 | 52,674,900 |
| Daily Historical Data | |||||
| 09/04/2020 | 4.14 | 4.18 | 3.88 | 3.98 | 10,316,100 |
| 08/04/2020 | 3.94 | 4.12 | 3.82 | 4.02 | 12,953,900 |
| 07/04/2020 | 3.68 | 3.92 | 3.68 | 3.88 | 10,163,100 |
| 03/04/2020 | 3.66 | 3.66 | 3.58 | 3.62 | 1,595,500 |
| 02/04/2020 | 3.62 | 3.68 | 3.60 | 3.66 | 1,825,600 |
| 01/04/2020 | 3.66 | 3.70 | 3.62 | 3.66 | 1,434,800 |
| 31/03/2020 | 3.62 | 3.70 | 3.60 | 3.66 | 4,131,800 |
| 30/03/2020 | 3.74 | 3.86 | 3.56 | 3.80 | 2,960,600 |
| 27/03/2020 | 3.74 | 3.88 | 3.72 | 3.76 | 4,787,000 |
| 26/03/2020 | 3.64 | 3.76 | 3.64 | 3.68 | 2,791,300 |
| 25/03/2020 | 3.62 | 3.74 | 3.52 | 3.68 | 1,524,500 |
| 24/03/2020 | 3.68 | 3.68 | 3.36 | 3.54 | 2,871,800 |
| 23/03/2020 | 3.60 | 3.76 | 3.54 | 3.62 | 2,912,300 |
| 20/03/2020 | 3.84 | 3.98 | 3.84 | 3.92 | 2,901,100 |
| 19/03/2020 | 3.86 | 3.86 | 3.76 | 3.82 | 2,119,800 |
| 18/03/2020 | 3.92 | 4.00 | 3.84 | 4.00 | 5,238,500 |
| 17/03/2020 | 3.96 | 3.98 | 3.86 | 3.90 | 5,140,100 |
| 16/03/2020 | 4.14 | 4.14 | 3.84 | 3.98 | 3,274,000 |
| 13/03/2020 | 4.00 | 4.28 | 3.70 | 4.12 | 5,090,800 |
| 12/03/2020 | 4.70 | 4.74 | 4.20 | 4.30 | 4,661,900 |
| 11/03/2020 | 4.92 | 4.96 | 4.80 | 4.80 | 2,628,500 |
| 10/03/2020 | 4.96 | 4.98 | 4.88 | 4.90 | 2,343,700 |
| 09/03/2020 | 5.10 | 5.10 | 4.94 | 4.94 | 4,055,900 |
| 06/03/2020 | 5.15 | 5.20 | 5.10 | 5.20 | 948,400 |
| 05/03/2020 | 5.20 | 5.30 | 5.15 | 5.20 | 1,814,800 |
| 04/03/2020 | 5.15 | 5.20 | 5.10 | 5.15 | 2,079,800 |
| 03/03/2020 | 5.10 | 5.35 | 5.10 | 5.15 | 5,979,900 |
| 02/03/2020 | 5.30 | 5.30 | 5.00 | 5.05 | 2,095,600 |
| 28/02/2020 | 5.05 | 5.30 | 4.98 | 5.30 | 3,348,800 |
| 27/02/2020 | 5.30 | 5.30 | 5.05 | 5.20 | 1,261,300 |
| 26/02/2020 | 5.40 | 5.40 | 5.15 | 5.30 | 3,148,100 |
| 25/02/2020 | 5.20 | 5.50 | 5.15 | 5.40 | 2,140,500 |
| 24/02/2020 | 5.40 | 5.40 | 5.15 | 5.25 | 4,286,000 |
| 21/02/2020 | 5.40 | 5.40 | 5.30 | 5.40 | 489,100 |
| 20/02/2020 | 5.45 | 5.45 | 5.35 | 5.40 | 592,400 |
| 19/02/2020 | 5.40 | 5.55 | 5.35 | 5.45 | 2,952,100 |
| 18/02/2020 | 5.40 | 5.45 | 5.30 | 5.45 | 426,200 |
| 17/02/2020 | 5.55 | 5.55 | 5.35 | 5.35 | 3,285,400 |
| 14/02/2020 | 5.75 | 5.75 | 5.45 | 5.50 | 4,850,500 |
| 13/02/2020 | 5.80 | 5.80 | 5.60 | 5.65 | 3,947,900 |
| 12/02/2020 | 5.50 | 5.55 | 5.50 | 5.55 | 712,900 |
| 11/02/2020 | 5.55 | 5.60 | 5.45 | 5.55 | 441,200 |
| 07/02/2020 | 5.55 | 5.60 | 5.45 | 5.55 | 419,400 |
| 06/02/2020 | 5.50 | 5.55 | 5.45 | 5.55 | 137,400 |
| 05/02/2020 | 5.45 | 5.50 | 5.40 | 5.50 | 296,000 |
| 04/02/2020 | 5.35 | 5.45 | 5.35 | 5.40 | 232,400 |
| 03/02/2020 | 5.35 | 5.45 | 5.35 | 5.40 | 887,700 |
| 31/01/2020 | 5.40 | 5.40 | 5.30 | 5.35 | 437,200 |
| 30/01/2020 | 5.35 | 5.45 | 5.35 | 5.40 | 196,400 |
| 29/01/2020 | 5.30 | 5.40 | 5.30 | 5.35 | 400,500 |
| 28/01/2020 | 5.35 | 5.45 | 5.30 | 5.30 | 571,600 |
| 27/01/2020 | 5.45 | 5.50 | 5.30 | 5.35 | 439,000 |
| 24/01/2020 | 5.50 | 5.55 | 5.40 | 5.50 | 795,200 |
| 23/01/2020 | 5.55 | 5.55 | 5.45 | 5.50 | 333,900 |
| 22/01/2020 | 5.60 | 5.60 | 5.45 | 5.50 | 855,500 |
| 21/01/2020 | 5.60 | 5.60 | 5.50 | 5.60 | 1,242,800 |
| 20/01/2020 | 5.50 | 5.60 | 5.50 | 5.60 | 368,500 |
| 17/01/2020 | 5.60 | 5.60 | 5.50 | 5.50 | 2,356,300 |
| 16/01/2020 | 5.55 | 5.70 | 5.55 | 5.60 | 904,900 |
| 15/01/2020 | 5.55 | 5.65 | 5.50 | 5.55 | 470,600 |
Remark : Volume from SET main board.