Filter Dates:      From To

Historical price from May 24, 2019 to Aug 21, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/07/2019 to 06/08/2019)
5.65 5.80 5.25 5.50 6,303,800
Previous 4 weeks
(24/06/2019 to 22/07/2019)
5.70 6.00 4.14 5.65 20,355,700
Daily Historical Data
21/08/2019 5.40 5.45 5.35 5.40 229,600
20/08/2019 5.40 5.55 5.35 5.40 795,300
19/08/2019 5.15 5.35 5.15 5.35 310,900
16/08/2019 5.05 5.20 5.05 5.15 244,600
15/08/2019 5.20 5.25 5.00 5.05 1,053,200
14/08/2019 5.35 5.60 5.30 5.30 207,200
13/08/2019 5.50 5.50 5.30 5.30 365,300
09/08/2019 5.80 5.80 5.45 5.45 1,640,400
08/08/2019 5.55 5.75 5.55 5.75 1,746,900
07/08/2019 5.80 5.85 5.50 5.50 3,654,600
06/08/2019 5.30 5.65 5.30 5.50 1,252,500
05/08/2019 5.40 5.80 5.40 5.40 1,983,800
02/08/2019 5.25 5.45 5.25 5.45 350,300
01/08/2019 5.50 5.60 5.40 5.50 173,400
31/07/2019 5.35 5.55 5.30 5.55 118,700
30/07/2019 5.40 5.50 5.30 5.45 462,100
26/07/2019 5.55 5.60 5.40 5.50 363,400
25/07/2019 5.55 5.60 5.50 5.50 229,200
24/07/2019 5.60 5.60 5.50 5.60 177,000
23/07/2019 5.65 5.70 5.50 5.60 1,193,400
22/07/2019 5.70 5.80 5.60 5.65 581,900
19/07/2019 5.65 5.75 5.65 5.65 162,800
18/07/2019 5.65 5.80 5.65 5.65 234,600
17/07/2019 5.85 5.85 5.60 5.65 564,300
15/07/2019 5.90 6.00 5.85 5.85 1,531,900
12/07/2019 5.60 5.95 5.55 5.80 3,763,100
11/07/2019 5.25 5.65 5.25 5.60 1,724,000
10/07/2019 5.20 5.25 5.15 5.25 369,100
09/07/2019 5.45 5.45 5.20 5.20 428,900
08/07/2019 5.35 5.35 5.25 5.35 629,600
05/07/2019 5.25 5.45 5.25 5.45 424,700
04/07/2019 5.65 5.65 5.25 5.25 997,000
03/07/2019 5.40 5.65 5.40 5.55 534,600
02/07/2019 5.50 5.65 4.14 5.50 1,729,000
01/07/2019 5.30 5.70 5.30 5.65 1,283,700
28/06/2019 5.20 5.40 5.15 5.20 924,600
27/06/2019 5.15 5.35 5.10 5.15 2,167,100
26/06/2019 5.60 5.65 5.35 5.35 1,612,900
25/06/2019 5.65 5.70 5.60 5.65 271,100
24/06/2019 5.70 5.75 5.65 5.65 420,800
21/06/2019 5.65 5.75 5.65 5.75 490,100
20/06/2019 5.70 5.80 5.70 5.70 330,600
19/06/2019 5.80 5.80 5.70 5.75 836,000
18/06/2019 5.70 5.80 5.65 5.75 1,059,200
17/06/2019 5.60 5.70 5.60 5.65 341,300
14/06/2019 5.60 5.70 5.55 5.65 968,900
13/06/2019 5.70 5.80 5.60 5.60 1,535,700
12/06/2019 5.65 5.70 5.65 5.70 138,400
11/06/2019 5.70 5.70 5.65 5.65 341,300
10/06/2019 5.65 5.80 5.65 5.65 554,200
07/06/2019 5.65 5.80 5.65 5.65 1,111,400
06/06/2019 5.60 5.65 5.30 5.60 1,213,400
05/06/2019 5.55 5.70 5.55 5.60 1,011,500
04/06/2019 5.70 5.70 5.50 5.60 933,300
31/05/2019 5.75 5.75 5.60 5.65 927,300
30/05/2019 5.65 5.80 5.60 5.65 3,156,200
29/05/2019 5.60 5.65 5.50 5.60 587,500
28/05/2019 5.60 5.70 5.45 5.60 2,572,200
27/05/2019 5.30 5.70 5.30 5.60 6,066,500
24/05/2019 5.10 5.20 5.10 5.20 562,600
Remark : Volume from SET main board.