Historical Price
Historical price from Sep 02, 2019 to Oct 18, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (20/09/2019 to 03/10/2019) |
7.45 | 7.50 | 6.80 | 7.40 | 10,316,600 |
| Previous 4 weeks (23/08/2019 to 19/09/2019) |
9.30 | 9.40 | 7.30 | 7.35 | 27,835,800 |
| Daily Historical Data | |||||
| 18/10/2019 | 7.25 | 7.30 | 7.20 | 7.20 | 241,600 |
| 17/10/2019 | 7.30 | 7.30 | 7.20 | 7.25 | 354,300 |
| 16/10/2019 | 7.30 | 7.35 | 7.25 | 7.30 | 257,200 |
| 15/10/2019 | 7.30 | 7.35 | 7.25 | 7.30 | 800,500 |
| 11/10/2019 | 7.65 | 7.75 | 7.55 | 7.60 | 434,500 |
| 10/10/2019 | 7.70 | 7.70 | 7.55 | 7.65 | 161,400 |
| 09/10/2019 | 7.55 | 7.70 | 7.45 | 7.70 | 1,420,600 |
| 08/10/2019 | 7.50 | 7.65 | 7.35 | 7.65 | 1,545,400 |
| 07/10/2019 | 7.30 | 7.50 | 7.30 | 7.50 | 658,400 |
| 04/10/2019 | 7.45 | 7.50 | 7.25 | 7.25 | 1,316,500 |
| 03/10/2019 | 7.15 | 7.45 | 7.05 | 7.40 | 1,689,100 |
| 02/10/2019 | 7.20 | 7.30 | 7.10 | 7.20 | 1,055,400 |
| 01/10/2019 | 7.20 | 7.25 | 7.05 | 7.20 | 516,900 |
| 30/09/2019 | 7.25 | 7.25 | 7.10 | 7.15 | 499,700 |
| 27/09/2019 | 7.10 | 7.15 | 7.00 | 7.15 | 819,800 |
| 26/09/2019 | 7.25 | 7.25 | 6.80 | 7.05 | 2,231,100 |
| 25/09/2019 | 7.20 | 7.35 | 7.15 | 7.15 | 558,300 |
| 24/09/2019 | 7.20 | 7.30 | 7.10 | 7.20 | 1,108,400 |
| 23/09/2019 | 7.35 | 7.35 | 7.10 | 7.15 | 963,900 |
| 20/09/2019 | 7.45 | 7.50 | 7.30 | 7.35 | 874,000 |
| 19/09/2019 | 8.15 | 8.15 | 7.30 | 7.35 | 6,296,400 |
| 18/09/2019 | 8.40 | 8.40 | 8.05 | 8.10 | 901,500 |
| 17/09/2019 | 8.35 | 8.35 | 8.20 | 8.25 | 847,700 |
| 16/09/2019 | 8.50 | 8.50 | 8.30 | 8.30 | 766,800 |
| 13/09/2019 | 8.40 | 8.60 | 8.35 | 8.50 | 671,700 |
| 12/09/2019 | 8.60 | 8.65 | 8.35 | 8.35 | 1,030,000 |
| 11/09/2019 | 8.55 | 8.60 | 8.45 | 8.55 | 440,000 |
| 10/09/2019 | 8.35 | 8.60 | 8.35 | 8.55 | 1,264,700 |
| 09/09/2019 | 8.70 | 8.75 | 8.40 | 8.40 | 1,807,900 |
| 06/09/2019 | 8.80 | 8.80 | 8.65 | 8.70 | 634,700 |
| 05/09/2019 | 8.95 | 9.00 | 8.75 | 8.80 | 642,000 |
| 04/09/2019 | 8.75 | 8.95 | 8.75 | 8.85 | 431,400 |
| 03/09/2019 | 8.90 | 9.00 | 8.75 | 8.75 | 952,600 |
| 02/09/2019 | 9.00 | 9.05 | 8.90 | 8.90 | 966,900 |
Remark : Volume from SET main board.