Historical price from Sep 11, 2019 to Dec 06, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (08/11/2019 to 21/11/2019) |
17.60 | 17.80 | 16.30 | 16.50 | 44,853,800 |
| Previous 4 weeks (09/10/2019 to 07/11/2019) |
18.20 | 18.30 | 15.80 | 17.60 | 134,654,700 |
| Daily Historical Data | |||||
| 06/12/2019 | 17.10 | 17.30 | 16.90 | 17.10 | 7,143,000 |
| 04/12/2019 | 17.20 | 17.40 | 17.10 | 17.10 | 3,109,200 |
| 03/12/2019 | 17.20 | 17.40 | 17.10 | 17.20 | 1,803,300 |
| 02/12/2019 | 17.40 | 17.40 | 17.00 | 17.20 | 4,462,600 |
| 29/11/2019 | 17.40 | 17.50 | 17.20 | 17.40 | 3,023,300 |
| 28/11/2019 | 17.60 | 17.70 | 17.20 | 17.40 | 4,533,000 |
| 27/11/2019 | 17.80 | 17.90 | 17.20 | 17.60 | 12,309,600 |
| 26/11/2019 | 17.40 | 17.80 | 17.30 | 17.80 | 21,047,500 |
| 25/11/2019 | 16.90 | 17.30 | 16.90 | 17.10 | 3,969,500 |
| 22/11/2019 | 16.70 | 16.80 | 16.40 | 16.70 | 3,199,500 |
| 21/11/2019 | 16.80 | 16.90 | 16.30 | 16.50 | 7,232,900 |
| 20/11/2019 | 17.30 | 17.40 | 16.80 | 16.80 | 5,823,400 |
| 19/11/2019 | 17.40 | 17.40 | 17.20 | 17.30 | 1,997,500 |
| 18/11/2019 | 17.50 | 17.60 | 17.30 | 17.50 | 2,353,000 |
| 15/11/2019 | 17.60 | 17.70 | 17.40 | 17.50 | 4,988,600 |
| 14/11/2019 | 17.40 | 17.60 | 17.20 | 17.40 | 3,985,200 |
| 13/11/2019 | 17.60 | 17.60 | 17.10 | 17.10 | 5,251,500 |
| 12/11/2019 | 17.30 | 17.50 | 17.30 | 17.50 | 2,383,200 |
| 11/11/2019 | 17.60 | 17.60 | 17.30 | 17.40 | 2,917,100 |
| 08/11/2019 | 17.60 | 17.80 | 17.40 | 17.60 | 7,921,400 |
| 07/11/2019 | 17.20 | 17.80 | 17.20 | 17.60 | 7,486,700 |
| 06/11/2019 | 16.90 | 17.30 | 16.80 | 17.20 | 5,786,400 |
| 05/11/2019 | 16.40 | 17.10 | 16.30 | 16.90 | 12,300,200 |
| 04/11/2019 | 16.20 | 16.40 | 16.00 | 16.30 | 8,039,700 |
| 01/11/2019 | 16.30 | 16.30 | 15.80 | 15.90 | 5,481,800 |
| 31/10/2019 | 16.30 | 16.40 | 16.00 | 16.20 | 6,237,100 |
| 30/10/2019 | 16.30 | 16.40 | 15.80 | 16.10 | 12,950,600 |
| 29/10/2019 | 17.00 | 17.30 | 16.20 | 16.30 | 11,232,600 |
| 28/10/2019 | 17.10 | 17.10 | 16.80 | 16.90 | 2,978,400 |
| 25/10/2019 | 17.60 | 17.70 | 16.90 | 17.00 | 6,898,500 |
| 24/10/2019 | 17.70 | 18.10 | 17.60 | 17.70 | 6,658,000 |
| 22/10/2019 | 17.50 | 17.90 | 17.50 | 17.60 | 5,451,200 |
| 21/10/2019 | 17.20 | 17.70 | 17.10 | 17.30 | 4,716,600 |
| 18/10/2019 | 17.60 | 17.70 | 16.90 | 17.10 | 11,281,000 |
| 17/10/2019 | 17.90 | 18.00 | 17.60 | 17.60 | 4,643,500 |
| 16/10/2019 | 17.60 | 18.00 | 17.60 | 17.80 | 4,929,200 |
| 15/10/2019 | 18.00 | 18.10 | 17.40 | 17.40 | 9,806,500 |
| 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 |
Remark : Volume from SET main board.