Historical price from Aug 20, 2019 to Nov 13, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (16/10/2019 to 30/10/2019) |
4.76 | 4.86 | 4.50 | 4.52 | 1,732,500 |
| Previous 4 weeks (17/09/2019 to 15/10/2019) |
5.45 | 5.50 | 4.56 | 4.70 | 6,227,400 |
| Daily Historical Data | |||||
| 13/11/2019 | 4.62 | 4.70 | 4.60 | 4.60 | 231,000 |
| 12/11/2019 | 4.82 | 4.84 | 4.48 | 4.60 | 565,300 |
| 11/11/2019 | 4.90 | 4.90 | 4.78 | 4.86 | 170,100 |
| 08/11/2019 | 4.88 | 4.88 | 4.82 | 4.88 | 54,500 |
| 07/11/2019 | 4.90 | 4.90 | 4.80 | 4.86 | 156,200 |
| 06/11/2019 | 4.86 | 4.98 | 4.76 | 4.86 | 1,096,600 |
| 05/11/2019 | 4.78 | 4.78 | 4.66 | 4.76 | 56,800 |
| 04/11/2019 | 4.60 | 4.76 | 4.60 | 4.74 | 40,200 |
| 01/11/2019 | 4.70 | 4.70 | 4.60 | 4.66 | 79,400 |
| 31/10/2019 | 4.60 | 4.66 | 4.58 | 4.66 | 275,700 |
| 30/10/2019 | 4.66 | 4.66 | 4.50 | 4.52 | 333,100 |
| 29/10/2019 | 4.66 | 4.70 | 4.66 | 4.66 | 41,500 |
| 28/10/2019 | 4.74 | 4.80 | 4.70 | 4.72 | 167,900 |
| 25/10/2019 | 4.78 | 4.80 | 4.70 | 4.72 | 79,000 |
| 24/10/2019 | 4.76 | 4.84 | 4.76 | 4.76 | 61,300 |
| 22/10/2019 | 4.82 | 4.82 | 4.78 | 4.82 | 79,600 |
| 21/10/2019 | 4.78 | 4.86 | 4.76 | 4.84 | 184,000 |
| 18/10/2019 | 4.76 | 4.80 | 4.74 | 4.76 | 110,800 |
| 17/10/2019 | 4.80 | 4.82 | 4.76 | 4.76 | 308,800 |
| 16/10/2019 | 4.76 | 4.80 | 4.74 | 4.78 | 366,500 |
| 15/10/2019 | 4.76 | 4.84 | 4.68 | 4.70 | 86,600 |
| 11/10/2019 | 4.74 | 4.80 | 4.68 | 4.78 | 302,900 |
| 10/10/2019 | 4.68 | 4.76 | 4.62 | 4.70 | 183,900 |
| 09/10/2019 | 4.70 | 4.70 | 4.56 | 4.68 | 482,400 |
| 08/10/2019 | 4.90 | 4.94 | 4.64 | 4.70 | 784,300 |
| 07/10/2019 | 4.94 | 4.94 | 4.82 | 4.92 | 99,000 |
| 04/10/2019 | 4.90 | 4.96 | 4.86 | 4.88 | 96,500 |
| 03/10/2019 | 4.94 | 4.94 | 4.82 | 4.82 | 118,600 |
| 02/10/2019 | 4.96 | 5.00 | 4.92 | 4.92 | 124,700 |
| 01/10/2019 | 5.05 | 5.05 | 4.92 | 4.96 | 77,600 |
| 30/09/2019 | 4.82 | 5.10 | 4.82 | 4.92 | 267,800 |
| 27/09/2019 | 4.84 | 4.84 | 4.80 | 4.82 | 47,900 |
| 26/09/2019 | 4.82 | 4.84 | 4.78 | 4.80 | 110,000 |
| 25/09/2019 | 4.80 | 4.84 | 4.80 | 4.82 | 129,700 |
| 24/09/2019 | 4.80 | 4.88 | 4.78 | 4.80 | 159,500 |
| 23/09/2019 | 4.98 | 4.98 | 4.76 | 4.78 | 711,900 |
| 20/09/2019 | 5.25 | 5.30 | 4.96 | 4.96 | 1,059,700 |
| 19/09/2019 | 5.45 | 5.45 | 5.25 | 5.25 | 269,000 |
| 18/09/2019 | 5.50 | 5.50 | 5.35 | 5.40 | 275,200 |
| 17/09/2019 | 5.45 | 5.50 | 5.30 | 5.40 | 840,200 |
| 16/09/2019 | 5.35 | 5.60 | 5.35 | 5.40 | 1,119,600 |
| 13/09/2019 | 5.30 | 5.30 | 5.25 | 5.25 | 81,700 |
| 12/09/2019 | 5.30 | 5.30 | 5.25 | 5.25 | 117,900 |
| 11/09/2019 | 5.30 | 5.50 | 5.25 | 5.25 | 530,400 |
| 10/09/2019 | 5.35 | 5.35 | 5.25 | 5.30 | 142,300 |
| 09/09/2019 | 5.20 | 5.35 | 5.20 | 5.30 | 63,100 |
| 06/09/2019 | 5.40 | 5.40 | 5.25 | 5.25 | 84,700 |
| 05/09/2019 | 5.35 | 5.40 | 5.35 | 5.35 | 75,800 |
| 04/09/2019 | 5.15 | 5.40 | 5.15 | 5.35 | 178,900 |
| 03/09/2019 | 5.40 | 5.40 | 5.15 | 5.25 | 336,000 |
| 02/09/2019 | 5.40 | 5.40 | 5.25 | 5.40 | 48,500 |
| 30/08/2019 | 5.45 | 5.45 | 5.35 | 5.40 | 117,000 |
| 29/08/2019 | 5.30 | 5.35 | 5.30 | 5.30 | 46,300 |
| 28/08/2019 | 5.30 | 5.40 | 5.25 | 5.30 | 215,500 |
| 27/08/2019 | 5.35 | 5.35 | 5.25 | 5.25 | 86,900 |
| 26/08/2019 | 5.35 | 5.35 | 5.20 | 5.30 | 47,900 |
| 23/08/2019 | 5.40 | 5.40 | 5.20 | 5.35 | 174,700 |
| 22/08/2019 | 5.30 | 5.40 | 5.30 | 5.30 | 201,400 |
| 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 |
Remark : Volume from SET main board.