Historical Price
Historical price from Apr 22, 2019 to Jul 19, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (21/06/2019 to 04/07/2019) |
1.27 | 1.38 | 1.24 | 1.27 | 838,400 |
| Previous 4 weeks (23/05/2019 to 20/06/2019) |
1.27 | 1.32 | 1.22 | 1.27 | 3,520,600 |
| Daily Historical Data | |||||
| 19/07/2019 | - | - | - | - | 0 |
| 18/07/2019 | 1.29 | 1.29 | 1.29 | 1.29 | 100 |
| 17/07/2019 | 1.26 | 1.30 | 1.26 | 1.27 | 49,800 |
| 15/07/2019 | 1.26 | 1.30 | 1.26 | 1.26 | 100,900 |
| 12/07/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 100 |
| 11/07/2019 | 1.27 | 1.30 | 1.27 | 1.30 | 70,200 |
| 10/07/2019 | 1.29 | 1.30 | 1.27 | 1.27 | 10,700 |
| 09/07/2019 | 1.28 | 1.28 | 1.27 | 1.27 | 117,800 |
| 08/07/2019 | 1.28 | 1.29 | 1.28 | 1.29 | 10,500 |
| 05/07/2019 | 1.28 | 1.29 | 1.28 | 1.28 | 17,600 |
| 04/07/2019 | 1.28 | 1.28 | 1.24 | 1.27 | 111,300 |
| 03/07/2019 | 1.28 | 1.31 | 1.28 | 1.29 | 13,000 |
| 02/07/2019 | 1.37 | 1.37 | 1.29 | 1.30 | 92,200 |
| 01/07/2019 | 1.38 | 1.38 | 1.32 | 1.36 | 89,800 |
| 28/06/2019 | 1.35 | 1.37 | 1.32 | 1.37 | 105,900 |
| 27/06/2019 | 1.28 | 1.35 | 1.28 | 1.35 | 197,600 |
| 26/06/2019 | 1.30 | 1.30 | 1.27 | 1.29 | 29,100 |
| 25/06/2019 | 1.28 | 1.30 | 1.28 | 1.28 | 176,500 |
| 24/06/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 1,300 |
| 21/06/2019 | 1.27 | 1.29 | 1.27 | 1.28 | 21,700 |
| 20/06/2019 | 1.25 | 1.27 | 1.24 | 1.27 | 92,200 |
| 19/06/2019 | 1.26 | 1.27 | 1.26 | 1.27 | 220,900 |
| 18/06/2019 | 1.27 | 1.29 | 1.27 | 1.27 | 1,100 |
| 17/06/2019 | 1.26 | 1.26 | 1.26 | 1.26 | 10,000 |
| 14/06/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 1,500 |
| 13/06/2019 | 1.27 | 1.27 | 1.26 | 1.27 | 27,500 |
| 12/06/2019 | 1.28 | 1.28 | 1.27 | 1.28 | 700 |
| 11/06/2019 | 1.30 | 1.30 | 1.27 | 1.27 | 40,500 |
| 10/06/2019 | 1.28 | 1.32 | 1.28 | 1.31 | 2,715,100 |
| 07/06/2019 | 1.24 | 1.27 | 1.24 | 1.27 | 50,100 |
| 06/06/2019 | 1.24 | 1.25 | 1.24 | 1.25 | 900 |
| 05/06/2019 | 1.23 | 1.26 | 1.22 | 1.25 | 84,700 |
| 04/06/2019 | 1.25 | 1.28 | 1.22 | 1.25 | 182,900 |
| 31/05/2019 | 1.29 | 1.29 | 1.26 | 1.26 | 18,800 |
| 30/05/2019 | 1.29 | 1.29 | 1.29 | 1.29 | 300 |
| 29/05/2019 | 1.30 | 1.31 | 1.26 | 1.26 | 36,300 |
| 28/05/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 100 |
| 27/05/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 200 |
| 24/05/2019 | 1.28 | 1.28 | 1.28 | 1.28 | 36,700 |
| 23/05/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 100 |
| 22/05/2019 | 1.25 | 1.28 | 1.25 | 1.28 | 24,500 |
| 21/05/2019 | 1.23 | 1.23 | 1.22 | 1.22 | 22,600 |
| 17/05/2019 | 1.24 | 1.26 | 1.24 | 1.24 | 32,300 |
| 16/05/2019 | 1.21 | 1.24 | 1.21 | 1.24 | 10,500 |
| 15/05/2019 | 1.26 | 1.26 | 1.20 | 1.24 | 83,300 |
| 14/05/2019 | - | - | - | - | 0 |
| 13/05/2019 | 1.24 | 1.26 | 1.24 | 1.25 | 1,300 |
| 10/05/2019 | 1.25 | 1.27 | 1.25 | 1.27 | 2,400 |
| 09/05/2019 | - | - | - | - | 0 |
| 08/05/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 10,000 |
| 07/05/2019 | 1.28 | 1.28 | 1.27 | 1.27 | 11,900 |
| 03/05/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 33,200 |
| 02/05/2019 | 1.27 | 1.30 | 1.27 | 1.27 | 4,500 |
| 30/04/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 30,100 |
| 29/04/2019 | - | - | - | - | 0 |
| 26/04/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 500 |
| 25/04/2019 | 1.30 | 1.31 | 1.29 | 1.29 | 101,300 |
| 24/04/2019 | 1.29 | 1.30 | 1.28 | 1.29 | 22,300 |
| 23/04/2019 | 1.29 | 1.32 | 1.28 | 1.30 | 97,100 |
| 22/04/2019 | 1.30 | 1.32 | 1.28 | 1.29 | 105,200 |
Remark : Volume from SET main board.
