Historical Price
Historical price from Nov 01, 2019 to Dec 06, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (08/11/2019 to 21/11/2019) |
7.50 | 7.50 | 5.85 | 5.95 | 8,471,400 |
| Previous 4 weeks (09/10/2019 to 07/11/2019) |
7.55 | 7.75 | 6.65 | 7.45 | 9,659,800 |
| Daily Historical Data | |||||
| 06/12/2019 | 5.70 | 5.75 | 5.65 | 5.70 | 167,700 |
| 04/12/2019 | 5.65 | 5.70 | 5.60 | 5.70 | 287,400 |
| 03/12/2019 | 5.80 | 5.80 | 5.65 | 5.65 | 696,400 |
| 02/12/2019 | 5.80 | 5.85 | 5.65 | 5.75 | 783,400 |
| 29/11/2019 | 5.90 | 5.90 | 5.75 | 5.85 | 764,200 |
| 28/11/2019 | 6.00 | 6.05 | 5.90 | 5.90 | 749,700 |
| 27/11/2019 | 6.00 | 6.10 | 5.95 | 5.95 | 2,151,200 |
| 26/11/2019 | 6.05 | 6.05 | 5.95 | 6.00 | 1,024,200 |
| 25/11/2019 | 6.00 | 6.05 | 5.95 | 6.00 | 851,800 |
| 22/11/2019 | 5.95 | 6.00 | 5.90 | 6.00 | 380,000 |
| 21/11/2019 | 6.00 | 6.00 | 5.85 | 5.95 | 746,800 |
| 20/11/2019 | 6.00 | 6.05 | 5.90 | 6.05 | 709,300 |
| 19/11/2019 | 6.15 | 6.20 | 5.95 | 6.05 | 728,400 |
| 18/11/2019 | 6.20 | 6.20 | 6.00 | 6.15 | 434,100 |
| 15/11/2019 | 6.10 | 6.15 | 5.95 | 6.10 | 3,184,300 |
| 14/11/2019 | 7.10 | 7.10 | 6.40 | 6.40 | 1,739,600 |
| 13/11/2019 | 7.30 | 7.30 | 7.05 | 7.20 | 277,800 |
| 12/11/2019 | 7.30 | 7.35 | 7.20 | 7.25 | 223,100 |
| 11/11/2019 | 7.30 | 7.35 | 7.25 | 7.30 | 134,400 |
| 08/11/2019 | 7.50 | 7.50 | 7.30 | 7.35 | 293,600 |
| 07/11/2019 | 7.40 | 7.45 | 7.30 | 7.45 | 633,800 |
| 06/11/2019 | 7.10 | 7.40 | 7.05 | 7.30 | 1,264,700 |
| 05/11/2019 | 7.05 | 7.05 | 6.90 | 7.00 | 187,100 |
| 04/11/2019 | 6.95 | 7.05 | 6.85 | 7.00 | 184,300 |
| 01/11/2019 | 7.00 | 7.00 | 6.80 | 6.90 | 329,600 |
Remark : Volume from SET main board.