Filter Dates:      From To

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.