Historical price from Oct 21, 2019 to Jan 17, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (19/12/2019 to 03/01/2020) |
5.50 | 5.90 | 5.30 | 5.75 | 12,985,600 |
| Previous 4 weeks (19/11/2019 to 18/12/2019) |
5.60 | 5.75 | 5.15 | 5.50 | 31,628,000 |
| Daily Historical Data | |||||
| 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 |
| 14/01/2020 | 5.60 | 5.70 | 5.60 | 5.60 | 360,800 |
| 13/01/2020 | 5.45 | 5.60 | 5.45 | 5.55 | 437,000 |
| 10/01/2020 | 5.55 | 5.55 | 5.50 | 5.50 | 348,100 |
| 09/01/2020 | 5.50 | 5.65 | 5.50 | 5.50 | 325,500 |
| 08/01/2020 | 5.60 | 5.60 | 5.45 | 5.45 | 1,046,700 |
| 07/01/2020 | 5.60 | 5.70 | 5.45 | 5.70 | 883,200 |
| 06/01/2020 | 5.70 | 5.70 | 5.60 | 5.60 | 881,600 |
| 03/01/2020 | 5.65 | 5.85 | 5.65 | 5.75 | 778,500 |
| 02/01/2020 | 5.50 | 5.70 | 5.45 | 5.60 | 637,200 |
| 30/12/2019 | 5.80 | 5.80 | 5.30 | 5.30 | 1,476,100 |
| 27/12/2019 | 5.75 | 5.85 | 5.70 | 5.75 | 501,900 |
| 26/12/2019 | 5.90 | 5.90 | 5.70 | 5.75 | 484,300 |
| 25/12/2019 | 5.80 | 5.90 | 5.75 | 5.85 | 548,400 |
| 24/12/2019 | 5.70 | 5.80 | 5.65 | 5.75 | 1,747,100 |
| 23/12/2019 | 5.60 | 5.70 | 5.60 | 5.60 | 598,100 |
| 20/12/2019 | 5.50 | 5.65 | 5.40 | 5.65 | 5,470,900 |
| 19/12/2019 | 5.50 | 5.55 | 5.45 | 5.50 | 743,100 |
| 18/12/2019 | 5.25 | 5.55 | 5.25 | 5.50 | 1,401,500 |
| 17/12/2019 | 5.25 | 5.25 | 5.20 | 5.20 | 432,800 |
| 16/12/2019 | 5.25 | 5.30 | 5.15 | 5.25 | 1,076,900 |
| 13/12/2019 | 5.30 | 5.30 | 5.25 | 5.30 | 285,300 |
| 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 |
Remark : Volume from SET main board.