Historical price from Oct 21, 2019 to Jan 17, 2020
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (19/12/2019 to 03/01/2020) |
4.20 | 4.20 | 3.98 | 4.04 | 488,200 |
| Previous 4 weeks (19/11/2019 to 18/12/2019) |
4.40 | 4.46 | 4.02 | 4.20 | 1,060,100 |
| Daily Historical Data | |||||
| 17/01/2020 | 3.02 | 3.10 | 2.76 | 2.80 | 1,715,800 |
| 16/01/2020 | 3.20 | 3.20 | 3.00 | 3.02 | 728,900 |
| 15/01/2020 | 3.34 | 3.40 | 3.14 | 3.14 | 956,800 |
| 14/01/2020 | 3.54 | 3.54 | 3.36 | 3.36 | 384,000 |
| 13/01/2020 | 3.64 | 3.68 | 3.56 | 3.56 | 349,300 |
| 10/01/2020 | 3.80 | 3.82 | 3.64 | 3.66 | 326,700 |
| 09/01/2020 | 3.82 | 3.86 | 3.68 | 3.82 | 186,000 |
| 08/01/2020 | 3.92 | 3.92 | 3.72 | 3.76 | 185,800 |
| 07/01/2020 | 3.90 | 4.00 | 3.86 | 3.90 | 159,800 |
| 06/01/2020 | 4.04 | 4.04 | 3.88 | 3.88 | 91,600 |
| 03/01/2020 | 4.14 | 4.14 | 4.04 | 4.04 | 65,800 |
| 02/01/2020 | 4.10 | 4.16 | 4.08 | 4.08 | 49,700 |
| 30/12/2019 | 4.06 | 4.12 | 4.06 | 4.10 | 33,000 |
| 27/12/2019 | 4.00 | 4.02 | 3.98 | 3.98 | 183,100 |
| 26/12/2019 | 4.04 | 4.04 | 4.00 | 4.02 | 17,100 |
| 25/12/2019 | 4.08 | 4.08 | 4.02 | 4.02 | 76,200 |
| 24/12/2019 | 4.10 | 4.10 | 4.08 | 4.08 | 9,100 |
| 23/12/2019 | 4.10 | 4.12 | 4.10 | 4.10 | 600 |
| 20/12/2019 | 4.20 | 4.20 | 4.10 | 4.10 | 37,000 |
| 19/12/2019 | 4.20 | 4.20 | 4.14 | 4.16 | 16,600 |
| 18/12/2019 | 4.10 | 4.22 | 4.10 | 4.20 | 91,600 |
| 17/12/2019 | 4.12 | 4.12 | 4.02 | 4.10 | 71,300 |
| 16/12/2019 | 4.16 | 4.18 | 4.10 | 4.12 | 116,100 |
| 13/12/2019 | 4.04 | 4.18 | 4.04 | 4.18 | 107,700 |
| 12/12/2019 | 4.20 | 4.24 | 4.12 | 4.12 | 120,600 |
| 11/12/2019 | 4.10 | 4.32 | 4.10 | 4.22 | 9,200 |
| 09/12/2019 | 4.30 | 4.34 | 4.30 | 4.34 | 1,400 |
| 06/12/2019 | 4.44 | 4.44 | 4.34 | 4.34 | 29,700 |
| 04/12/2019 | 4.34 | 4.44 | 4.30 | 4.36 | 81,100 |
| 03/12/2019 | 4.38 | 4.38 | 4.32 | 4.34 | 1,000 |
| 02/12/2019 | 4.32 | 4.36 | 4.28 | 4.28 | 27,900 |
| 29/11/2019 | 4.44 | 4.44 | 4.34 | 4.34 | 15,200 |
| 28/11/2019 | 4.42 | 4.42 | 4.36 | 4.42 | 34,000 |
| 27/11/2019 | 4.40 | 4.44 | 4.38 | 4.44 | 65,800 |
| 26/11/2019 | 4.46 | 4.46 | 4.38 | 4.44 | 55,300 |
| 25/11/2019 | 4.38 | 4.44 | 4.38 | 4.44 | 75,500 |
| 22/11/2019 | 4.46 | 4.46 | 4.36 | 4.40 | 49,000 |
| 21/11/2019 | 4.40 | 4.42 | 4.34 | 4.40 | 40,200 |
| 20/11/2019 | 4.42 | 4.42 | 4.38 | 4.40 | 36,800 |
| 19/11/2019 | 4.40 | 4.44 | 4.40 | 4.42 | 30,700 |
| 18/11/2019 | 4.40 | 4.46 | 4.40 | 4.40 | 57,900 |
| 15/11/2019 | 4.46 | 4.50 | 4.36 | 4.42 | 146,900 |
| 14/11/2019 | 4.66 | 4.66 | 4.44 | 4.44 | 226,400 |
| 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 |
Remark : Volume from SET main board.