Historical price from Nov 28, 2019 to Feb 26, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/01/2020 to 12/02/2020) |
5.30 | 5.60 | 5.30 | 5.55 | 4,161,100 |
| Previous 4 weeks (30/12/2019 to 28/01/2020) |
5.80 | 5.85 | 5.30 | 5.30 | 15,513,000 |
| Daily Historical Data | |||||
| 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 |
| 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 |
Remark : Volume from SET main board.