Historical Price

Investor Relations
Filter Dates:
/ / / /

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.