Historical price from Jul 18, 2019 to Oct 11, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (16/09/2019 to 27/09/2019) |
18.80 | 18.90 | 17.60 | 18.50 | 66,954,000 |
| Previous 4 weeks (19/08/2019 to 13/09/2019) |
20.60 | 20.90 | 18.30 | 18.60 | 152,158,000 |
| Daily Historical Data | |||||
| 11/10/2019 | 18.10 | 18.20 | 18.00 | 18.10 | 1,026,000 |
| 10/10/2019 | 18.20 | 18.20 | 17.90 | 18.00 | 4,630,600 |
| 09/10/2019 | 18.20 | 18.30 | 18.00 | 18.20 | 2,120,100 |
| 08/10/2019 | 18.10 | 18.40 | 18.00 | 18.30 | 3,752,300 |
| 07/10/2019 | 17.90 | 18.10 | 17.90 | 18.00 | 2,113,100 |
| 04/10/2019 | 18.00 | 18.10 | 17.80 | 17.80 | 3,642,800 |
| 03/10/2019 | 18.00 | 18.10 | 17.80 | 17.90 | 3,630,200 |
| 02/10/2019 | 17.90 | 18.10 | 17.90 | 18.00 | 2,084,500 |
| 01/10/2019 | 18.00 | 18.10 | 17.90 | 18.00 | 1,853,300 |
| 30/09/2019 | 18.50 | 18.50 | 17.80 | 18.00 | 8,378,400 |
| 27/09/2019 | 18.50 | 18.70 | 18.40 | 18.50 | 3,120,200 |
| 26/09/2019 | 18.70 | 18.70 | 18.40 | 18.50 | 4,537,800 |
| 25/09/2019 | 17.90 | 18.70 | 17.90 | 18.60 | 10,935,900 |
| 24/09/2019 | 17.70 | 18.20 | 17.70 | 17.90 | 7,821,600 |
| 23/09/2019 | 17.90 | 17.90 | 17.60 | 17.70 | 5,375,700 |
| 20/09/2019 | 17.90 | 18.30 | 17.80 | 17.90 | 5,466,200 |
| 19/09/2019 | 18.20 | 18.20 | 17.80 | 17.90 | 4,933,300 |
| 18/09/2019 | 18.30 | 18.40 | 18.00 | 18.10 | 7,298,300 |
| 17/09/2019 | 18.80 | 18.90 | 18.20 | 18.30 | 11,498,000 |
| 16/09/2019 | 18.80 | 18.90 | 18.60 | 18.60 | 5,967,000 |
| 13/09/2019 | 18.30 | 18.70 | 18.30 | 18.60 | 6,051,400 |
| 12/09/2019 | 18.60 | 18.80 | 18.30 | 18.30 | 8,015,400 |
| 11/09/2019 | 18.80 | 18.90 | 18.40 | 18.50 | 9,697,000 |
| 10/09/2019 | 18.80 | 19.00 | 18.60 | 18.70 | 7,788,800 |
| 09/09/2019 | 19.40 | 19.50 | 18.60 | 18.90 | 12,176,400 |
| 06/09/2019 | 19.50 | 19.70 | 19.40 | 19.40 | 4,763,000 |
| 05/09/2019 | 19.60 | 19.80 | 19.40 | 19.50 | 3,787,200 |
| 04/09/2019 | 19.50 | 19.50 | 19.20 | 19.40 | 3,836,000 |
| 03/09/2019 | 19.40 | 19.70 | 19.30 | 19.40 | 3,254,400 |
| 02/09/2019 | 19.60 | 19.70 | 19.30 | 19.50 | 6,142,700 |
| 30/08/2019 | 19.30 | 19.80 | 19.30 | 19.70 | 9,710,900 |
| 29/08/2019 | 19.00 | 19.30 | 19.00 | 19.20 | 5,219,200 |
| 28/08/2019 | 18.90 | 19.40 | 18.90 | 19.10 | 6,396,600 |
| 27/08/2019 | 18.90 | 19.40 | 18.90 | 18.90 | 12,261,400 |
| 26/08/2019 | 19.40 | 19.70 | 19.20 | 19.50 | 20,490,600 |
| 23/08/2019 | 20.30 | 20.50 | 20.20 | 20.20 | 6,369,000 |
| 22/08/2019 | 20.40 | 20.50 | 20.20 | 20.20 | 4,916,000 |
| 21/08/2019 | 20.40 | 20.60 | 20.40 | 20.50 | 4,896,200 |
| 20/08/2019 | 20.70 | 20.80 | 20.30 | 20.40 | 6,890,400 |
| 19/08/2019 | 20.60 | 20.90 | 20.60 | 20.60 | 9,495,400 |
| 16/08/2019 | 20.90 | 21.10 | 20.50 | 20.60 | 23,239,400 |
| 15/08/2019 | 20.60 | 20.80 | 20.30 | 20.30 | 8,834,600 |
| 14/08/2019 | 20.50 | 20.80 | 20.40 | 20.80 | 13,387,400 |
| 13/08/2019 | 20.70 | 20.80 | 20.10 | 20.20 | 8,954,000 |
| 09/08/2019 | 21.10 | 21.20 | 20.80 | 20.90 | 7,401,900 |
| 08/08/2019 | 21.40 | 21.50 | 20.80 | 21.00 | 8,725,900 |
| 07/08/2019 | 21.20 | 21.80 | 20.80 | 21.40 | 13,995,100 |
| 06/08/2019 | 21.10 | 21.40 | 20.90 | 21.20 | 3,263,000 |
| 05/08/2019 | 21.20 | 21.50 | 20.90 | 21.20 | 6,614,700 |
| 02/08/2019 | 21.40 | 21.70 | 21.20 | 21.30 | 9,300,700 |
| 01/08/2019 | 22.10 | 22.10 | 21.40 | 21.50 | 7,930,700 |
| 31/07/2019 | 21.60 | 22.10 | 21.60 | 22.00 | 9,640,300 |
| 30/07/2019 | 22.30 | 22.30 | 21.60 | 21.70 | 12,909,700 |
| 26/07/2019 | 23.20 | 23.40 | 22.00 | 22.50 | 16,292,300 |
| 25/07/2019 | 23.60 | 23.60 | 23.00 | 23.20 | 8,966,900 |
| 24/07/2019 | 23.80 | 23.90 | 23.30 | 23.60 | 3,765,100 |
| 23/07/2019 | 23.50 | 24.00 | 23.30 | 23.70 | 6,683,100 |
| 22/07/2019 | 24.10 | 24.30 | 23.00 | 23.40 | 11,867,800 |
| 19/07/2019 | 23.50 | 24.00 | 23.50 | 23.80 | 6,298,700 |
| 18/07/2019 | 23.50 | 23.70 | 23.40 | 23.50 | 3,756,700 |
Remark : Volume from SET main board.