Historical Price
Historical price from Jul 01, 2019 to Aug 23, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (25/07/2019 to 08/08/2019) |
10.20 | 11.30 | 9.75 | 10.30 | 72,077,600 |
| Previous 4 weeks (26/06/2019 to 24/07/2019) |
9.10 | 10.50 | 8.85 | 10.10 | 96,643,600 |
| Daily Historical Data | |||||
| 23/08/2019 | 9.30 | 9.40 | 9.15 | 9.35 | 1,804,100 |
| 22/08/2019 | 9.40 | 9.45 | 9.25 | 9.30 | 1,255,900 |
| 21/08/2019 | 9.55 | 9.65 | 9.30 | 9.45 | 3,730,200 |
| 20/08/2019 | 9.70 | 9.70 | 9.30 | 9.30 | 2,782,400 |
| 19/08/2019 | 9.95 | 10.00 | 9.70 | 9.70 | 1,832,300 |
| 16/08/2019 | 9.75 | 10.00 | 9.70 | 9.90 | 2,772,300 |
| 15/08/2019 | 9.65 | 9.90 | 9.35 | 9.70 | 7,494,100 |
| 14/08/2019 | 9.90 | 10.00 | 9.55 | 9.75 | 4,059,900 |
| 13/08/2019 | 9.75 | 9.85 | 9.55 | 9.75 | 3,811,800 |
| 09/08/2019 | 10.40 | 10.40 | 9.75 | 9.90 | 3,853,200 |
| 08/08/2019 | 10.30 | 10.50 | 10.20 | 10.30 | 2,718,100 |
| 07/08/2019 | 10.40 | 10.50 | 10.20 | 10.20 | 3,710,800 |
| 06/08/2019 | 9.95 | 10.50 | 9.75 | 10.50 | 5,448,200 |
| 05/08/2019 | 10.10 | 10.20 | 9.95 | 10.10 | 3,231,300 |
| 02/08/2019 | 10.20 | 10.30 | 9.85 | 10.20 | 14,334,700 |
| 01/08/2019 | 10.70 | 11.30 | 10.40 | 10.60 | 18,686,800 |
| 31/07/2019 | 10.20 | 10.80 | 10.10 | 10.80 | 7,264,100 |
| 30/07/2019 | 10.60 | 10.60 | 10.00 | 10.20 | 5,279,800 |
| 26/07/2019 | 10.70 | 10.70 | 10.40 | 10.60 | 3,614,300 |
| 25/07/2019 | 10.20 | 10.70 | 10.20 | 10.70 | 7,789,500 |
| 24/07/2019 | 10.40 | 10.40 | 10.00 | 10.10 | 2,363,000 |
| 23/07/2019 | 10.20 | 10.50 | 10.20 | 10.40 | 5,527,400 |
| 22/07/2019 | 10.30 | 10.30 | 10.00 | 10.10 | 2,302,900 |
| 19/07/2019 | 10.10 | 10.40 | 9.95 | 10.30 | 5,470,500 |
| 18/07/2019 | 10.20 | 10.30 | 9.90 | 10.10 | 5,424,100 |
| 17/07/2019 | 10.40 | 10.50 | 10.10 | 10.30 | 4,556,600 |
| 15/07/2019 | 10.00 | 10.50 | 9.80 | 10.50 | 11,400,200 |
| 12/07/2019 | 9.75 | 10.20 | 9.75 | 9.90 | 17,149,200 |
| 11/07/2019 | 9.30 | 9.65 | 9.30 | 9.60 | 11,542,100 |
| 10/07/2019 | 9.20 | 9.35 | 9.15 | 9.30 | 1,701,900 |
| 09/07/2019 | 9.30 | 9.35 | 9.10 | 9.15 | 2,450,900 |
| 08/07/2019 | 9.30 | 9.40 | 9.20 | 9.30 | 1,455,200 |
| 05/07/2019 | 9.05 | 9.30 | 9.05 | 9.30 | 2,137,000 |
| 04/07/2019 | 9.40 | 9.50 | 8.90 | 9.05 | 6,272,300 |
| 03/07/2019 | 9.15 | 9.35 | 9.05 | 9.35 | 2,984,800 |
| 02/07/2019 | 9.00 | 9.25 | 8.95 | 9.10 | 4,840,900 |
| 01/07/2019 | 8.95 | 9.00 | 8.90 | 9.00 | 1,147,400 |
Remark : Volume from SET main board.