Historical price from Apr 15, 2020 to Jul 14, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (16/06/2020 to 29/06/2020) |
4.76 | 4.88 | 4.42 | 4.56 | 16,990,800 |
| Previous 4 weeks (18/05/2020 to 15/06/2020) |
4.92 | 5.10 | 4.52 | 4.72 | 121,230,200 |
| Daily Historical Data | |||||
| 14/07/2020 | 4.22 | 4.22 | 4.10 | 4.14 | 3,044,200 |
| 13/07/2020 | 4.46 | 4.46 | 4.22 | 4.24 | 3,824,100 |
| 10/07/2020 | 4.42 | 4.46 | 4.38 | 4.40 | 1,851,200 |
| 09/07/2020 | 4.48 | 4.50 | 4.42 | 4.42 | 2,171,900 |
| 08/07/2020 | 4.50 | 4.58 | 4.48 | 4.48 | 1,376,200 |
| 07/07/2020 | 4.52 | 4.56 | 4.50 | 4.50 | 1,991,700 |
| 03/07/2020 | 4.56 | 4.56 | 4.48 | 4.50 | 1,088,300 |
| 02/07/2020 | 4.50 | 4.58 | 4.46 | 4.54 | 5,039,800 |
| 01/07/2020 | 4.60 | 4.60 | 4.46 | 4.50 | 2,013,600 |
| 30/06/2020 | 4.58 | 4.60 | 4.50 | 4.56 | 2,741,100 |
| 29/06/2020 | 4.56 | 4.56 | 4.42 | 4.56 | 1,590,900 |
| 26/06/2020 | 4.60 | 4.64 | 4.52 | 4.54 | 2,237,500 |
| 25/06/2020 | 4.62 | 4.66 | 4.52 | 4.62 | 1,577,100 |
| 24/06/2020 | 4.72 | 4.74 | 4.66 | 4.66 | 2,323,800 |
| 23/06/2020 | 4.76 | 4.78 | 4.72 | 4.72 | 713,900 |
| 22/06/2020 | 4.76 | 4.82 | 4.74 | 4.74 | 761,300 |
| 19/06/2020 | 4.84 | 4.84 | 4.72 | 4.76 | 2,582,100 |
| 18/06/2020 | 4.78 | 4.86 | 4.78 | 4.82 | 1,081,500 |
| 17/06/2020 | 4.74 | 4.88 | 4.72 | 4.80 | 2,372,100 |
| 16/06/2020 | 4.76 | 4.82 | 4.74 | 4.74 | 1,750,600 |
| 15/06/2020 | 4.78 | 4.84 | 4.68 | 4.72 | 3,293,800 |
| 12/06/2020 | 4.74 | 4.88 | 4.70 | 4.88 | 2,186,200 |
| 11/06/2020 | 4.88 | 4.94 | 4.82 | 4.84 | 2,422,200 |
| 10/06/2020 | 4.88 | 4.92 | 4.86 | 4.88 | 1,553,700 |
| 09/06/2020 | 4.96 | 5.10 | 4.82 | 4.84 | 7,329,500 |
| 08/06/2020 | 5.10 | 5.10 | 4.94 | 4.94 | 5,828,000 |
| 05/06/2020 | 4.92 | 5.05 | 4.84 | 5.00 | 11,129,400 |
| 04/06/2020 | 4.92 | 4.96 | 4.88 | 4.92 | 10,030,700 |
| 02/06/2020 | 4.92 | 4.96 | 4.88 | 4.88 | 6,970,800 |
| 01/06/2020 | 4.88 | 4.96 | 4.86 | 4.86 | 5,258,200 |
| 29/05/2020 | 4.88 | 5.00 | 4.74 | 4.84 | 14,778,600 |
| 28/05/2020 | 4.92 | 4.92 | 4.84 | 4.84 | 3,640,800 |
| 27/05/2020 | 4.84 | 4.88 | 4.80 | 4.88 | 3,668,400 |
| 26/05/2020 | 4.76 | 4.88 | 4.74 | 4.80 | 5,040,800 |
| 25/05/2020 | 4.60 | 4.74 | 4.58 | 4.68 | 1,971,600 |
| 22/05/2020 | 4.68 | 4.74 | 4.52 | 4.60 | 3,783,100 |
| 21/05/2020 | 4.84 | 4.86 | 4.70 | 4.72 | 4,166,600 |
| 20/05/2020 | 4.84 | 4.86 | 4.74 | 4.80 | 4,582,900 |
| 19/05/2020 | 4.90 | 4.96 | 4.80 | 4.80 | 10,894,500 |
| 18/05/2020 | 4.92 | 5.00 | 4.80 | 4.80 | 12,700,400 |
| 15/05/2020 | 4.72 | 4.78 | 4.66 | 4.78 | 5,104,600 |
| 14/05/2020 | 4.68 | 4.80 | 4.68 | 4.68 | 4,648,500 |
| 13/05/2020 | 4.64 | 4.80 | 4.58 | 4.70 | 3,859,700 |
| 12/05/2020 | 4.70 | 4.74 | 4.62 | 4.68 | 2,621,600 |
| 11/05/2020 | 4.70 | 4.74 | 4.66 | 4.68 | 2,383,800 |
| 08/05/2020 | 4.50 | 4.66 | 4.48 | 4.66 | 4,189,000 |
| 07/05/2020 | 4.60 | 4.60 | 4.44 | 4.48 | 4,125,300 |
| 05/05/2020 | 4.60 | 4.66 | 4.54 | 4.58 | 5,820,000 |
| 30/04/2020 | 4.76 | 4.82 | 4.64 | 4.70 | 9,101,500 |
| 29/04/2020 | 4.46 | 4.90 | 4.46 | 4.74 | 22,896,500 |
| 28/04/2020 | 4.40 | 4.46 | 4.36 | 4.44 | 6,689,800 |
| 27/04/2020 | 4.46 | 4.48 | 4.36 | 4.42 | 3,736,700 |
| 24/04/2020 | 4.38 | 4.50 | 4.36 | 4.40 | 16,405,500 |
| 23/04/2020 | 4.24 | 4.34 | 4.24 | 4.32 | 5,176,400 |
| 22/04/2020 | 4.34 | 4.34 | 4.20 | 4.26 | 7,378,700 |
| 21/04/2020 | 4.36 | 4.38 | 4.28 | 4.36 | 7,214,400 |
| 20/04/2020 | 4.34 | 4.42 | 4.28 | 4.42 | 14,816,500 |
| 17/04/2020 | 4.20 | 4.34 | 4.20 | 4.28 | 17,720,000 |
| 16/04/2020 | 4.16 | 4.26 | 4.06 | 4.06 | 7,308,000 |
| 15/04/2020 | 4.40 | 4.48 | 4.20 | 4.20 | 15,602,500 |
Remark : Volume from SET main board.