Historical price from Jul 01, 2019 to Aug 20, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (22/07/2019 to 05/08/2019) |
5.80 | 5.80 | 5.35 | 5.50 | 3,037,600 |
| Previous 4 weeks (21/06/2019 to 19/07/2019) |
5.40 | 6.00 | 5.20 | 5.80 | 19,844,200 |
| Daily Historical Data | |||||
| 20/08/2019 | 4.74 | 4.86 | 4.74 | 4.76 | 1,114,900 |
| 19/08/2019 | 4.48 | 4.84 | 4.46 | 4.72 | 1,301,800 |
| 16/08/2019 | 4.46 | 4.50 | 4.44 | 4.48 | 77,100 |
| 15/08/2019 | 4.46 | 4.46 | 4.40 | 4.44 | 538,800 |
| 14/08/2019 | 4.54 | 4.54 | 4.46 | 4.48 | 216,700 |
| 13/08/2019 | 4.58 | 4.58 | 4.44 | 4.48 | 384,400 |
| 09/08/2019 | 4.76 | 4.76 | 4.52 | 4.52 | 2,275,900 |
| 08/08/2019 | 4.70 | 4.90 | 4.68 | 4.76 | 5,004,200 |
| 07/08/2019 | 5.40 | 5.45 | 5.30 | 5.30 | 234,200 |
| 06/08/2019 | 5.45 | 5.50 | 5.30 | 5.40 | 820,100 |
| 05/08/2019 | 5.45 | 5.55 | 5.40 | 5.50 | 150,800 |
| 02/08/2019 | 5.45 | 5.45 | 5.35 | 5.45 | 348,500 |
| 01/08/2019 | 5.50 | 5.55 | 5.45 | 5.50 | 198,700 |
| 31/07/2019 | 5.50 | 5.55 | 5.45 | 5.50 | 297,100 |
| 30/07/2019 | 5.65 | 5.65 | 5.50 | 5.50 | 163,400 |
| 26/07/2019 | 5.70 | 5.70 | 5.55 | 5.60 | 278,600 |
| 25/07/2019 | 5.75 | 5.80 | 5.70 | 5.70 | 285,200 |
| 24/07/2019 | 5.75 | 5.80 | 5.75 | 5.75 | 168,100 |
| 23/07/2019 | 5.80 | 5.80 | 5.75 | 5.75 | 758,400 |
| 22/07/2019 | 5.80 | 5.80 | 5.75 | 5.80 | 388,800 |
| 19/07/2019 | 5.75 | 5.80 | 5.70 | 5.80 | 377,100 |
| 18/07/2019 | 5.75 | 5.85 | 5.75 | 5.75 | 368,400 |
| 17/07/2019 | 5.75 | 5.80 | 5.70 | 5.75 | 599,300 |
| 15/07/2019 | 5.70 | 5.80 | 5.70 | 5.70 | 207,700 |
| 12/07/2019 | 5.75 | 5.80 | 5.70 | 5.70 | 476,600 |
| 11/07/2019 | 5.90 | 5.90 | 5.70 | 5.70 | 1,194,400 |
| 10/07/2019 | 5.55 | 5.75 | 5.50 | 5.70 | 1,865,100 |
| 09/07/2019 | 5.70 | 5.70 | 5.55 | 5.55 | 648,900 |
| 08/07/2019 | 5.65 | 5.70 | 5.60 | 5.65 | 524,000 |
| 05/07/2019 | 5.70 | 6.00 | 5.65 | 5.65 | 7,169,700 |
| 04/07/2019 | 5.35 | 5.45 | 5.30 | 5.45 | 815,000 |
| 03/07/2019 | 5.30 | 5.35 | 5.30 | 5.30 | 189,800 |
| 02/07/2019 | 5.30 | 5.35 | 5.30 | 5.30 | 389,800 |
| 01/07/2019 | 5.30 | 5.35 | 5.25 | 5.30 | 194,300 |
Remark : Volume from SET main board.