Historical Price
Historical price from May 02, 2019 to Jun 14, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (16/05/2019 to 30/05/2019) |
8.00 | 8.05 | 7.60 | 7.90 | 7,148,100 |
| Previous 4 weeks (12/04/2019 to 15/05/2019) |
7.90 | 8.40 | 7.20 | 7.80 | 19,291,000 |
| Daily Historical Data | |||||
| 14/06/2019 | 8.70 | 8.70 | 8.55 | 8.70 | 856,500 |
| 13/06/2019 | 8.75 | 8.75 | 8.50 | 8.70 | 1,494,500 |
| 12/06/2019 | 8.80 | 8.80 | 8.60 | 8.75 | 655,500 |
| 11/06/2019 | 8.65 | 8.80 | 8.65 | 8.80 | 1,123,100 |
| 10/06/2019 | 8.90 | 8.95 | 8.55 | 8.70 | 2,711,100 |
| 07/06/2019 | 8.60 | 8.85 | 8.50 | 8.80 | 6,423,400 |
| 06/06/2019 | 8.25 | 8.55 | 8.15 | 8.55 | 4,088,600 |
| 05/06/2019 | 8.35 | 8.45 | 8.00 | 8.20 | 6,026,900 |
| 04/06/2019 | 8.35 | 8.70 | 8.30 | 8.30 | 9,956,200 |
| 31/05/2019 | 7.95 | 8.30 | 7.95 | 8.30 | 7,209,400 |
| 30/05/2019 | 7.85 | 7.90 | 7.80 | 7.90 | 203,800 |
| 29/05/2019 | 7.80 | 8.00 | 7.75 | 7.85 | 918,700 |
| 28/05/2019 | 7.80 | 7.90 | 7.75 | 7.80 | 255,000 |
| 27/05/2019 | 7.75 | 7.80 | 7.65 | 7.80 | 115,800 |
| 24/05/2019 | 7.70 | 7.75 | 7.60 | 7.75 | 166,200 |
| 23/05/2019 | 7.80 | 7.85 | 7.60 | 7.70 | 436,500 |
| 22/05/2019 | 7.75 | 7.85 | 7.75 | 7.80 | 436,100 |
| 21/05/2019 | 7.70 | 7.75 | 7.65 | 7.75 | 242,700 |
| 17/05/2019 | 7.90 | 7.95 | 7.65 | 7.75 | 729,200 |
| 16/05/2019 | 8.00 | 8.05 | 7.65 | 7.90 | 3,644,100 |
| 15/05/2019 | 7.90 | 7.90 | 7.65 | 7.80 | 1,536,500 |
| 14/05/2019 | 7.55 | 7.90 | 7.40 | 7.80 | 1,813,700 |
| 13/05/2019 | 7.35 | 7.55 | 7.35 | 7.55 | 1,024,200 |
| 10/05/2019 | 7.35 | 7.40 | 7.20 | 7.40 | 176,800 |
| 09/05/2019 | 7.20 | 7.35 | 7.20 | 7.25 | 479,700 |
| 08/05/2019 | 7.65 | 7.65 | 7.30 | 7.35 | 1,500,000 |
| 07/05/2019 | 7.90 | 7.90 | 7.55 | 7.70 | 1,005,300 |
| 03/05/2019 | 7.90 | 8.00 | 7.85 | 7.95 | 497,500 |
| 02/05/2019 | 7.85 | 8.05 | 7.85 | 7.85 | 571,700 |
Remark : Volume from SET main board.