Historical Price
Historical price from Jan 24, 2019 to Apr 23, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (22/03/2019 to 04/04/2019) |
1.27 | 1.32 | 1.25 | 1.30 | 300,000 |
| Previous 4 weeks (22/02/2019 to 21/03/2019) |
1.27 | 1.34 | 1.25 | 1.27 | 913,500 |
| Daily Historical Data | |||||
| 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 |
| 19/04/2019 | 1.25 | 1.33 | 1.25 | 1.30 | 590,400 |
| 18/04/2019 | 1.26 | 1.26 | 1.24 | 1.25 | 131,900 |
| 17/04/2019 | 1.26 | 1.28 | 1.26 | 1.28 | 2,800 |
| 12/04/2019 | 1.26 | 1.26 | 1.26 | 1.26 | 100 |
| 11/04/2019 | 1.27 | 1.28 | 1.26 | 1.26 | 36,700 |
| 10/04/2019 | 1.29 | 1.29 | 1.29 | 1.29 | 1,100 |
| 09/04/2019 | 1.27 | 1.29 | 1.27 | 1.27 | 5,300 |
| 05/04/2019 | - | - | - | - | 0 |
| 04/04/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 23,500 |
| 03/04/2019 | 1.29 | 1.30 | 1.29 | 1.30 | 3,100 |
| 02/04/2019 | - | - | - | - | 0 |
| 01/04/2019 | 1.26 | 1.30 | 1.26 | 1.30 | 80,700 |
| 29/03/2019 | - | - | - | - | 0 |
| 28/03/2019 | 1.32 | 1.32 | 1.25 | 1.26 | 145,500 |
| 27/03/2019 | - | - | - | - | 0 |
| 26/03/2019 | 1.29 | 1.30 | 1.29 | 1.30 | 43,300 |
| 25/03/2019 | 1.30 | 1.30 | 1.29 | 1.29 | 3,900 |
| 22/03/2019 | - | - | - | - | 0 |
| 21/03/2019 | 1.27 | 1.29 | 1.27 | 1.27 | 1,700 |
| 20/03/2019 | 1.26 | 1.26 | 1.26 | 1.26 | 100 |
| 19/03/2019 | 1.25 | 1.26 | 1.25 | 1.25 | 1,100 |
| 18/03/2019 | 1.26 | 1.26 | 1.25 | 1.25 | 65,500 |
| 15/03/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 100 |
| 14/03/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 300 |
| 13/03/2019 | 1.27 | 1.28 | 1.27 | 1.27 | 1,400 |
| 12/03/2019 | 1.28 | 1.34 | 1.27 | 1.27 | 396,000 |
| 11/03/2019 | 1.28 | 1.30 | 1.28 | 1.30 | 54,100 |
| 08/03/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 300 |
| 07/03/2019 | 1.28 | 1.28 | 1.28 | 1.28 | 1,100 |
| 06/03/2019 | 1.28 | 1.28 | 1.28 | 1.28 | 300 |
| 05/03/2019 | 1.29 | 1.29 | 1.28 | 1.28 | 1,100 |
| 04/03/2019 | 1.28 | 1.29 | 1.27 | 1.28 | 34,900 |
| 01/03/2019 | 1.27 | 1.32 | 1.26 | 1.28 | 165,200 |
| 28/02/2019 | 1.27 | 1.27 | 1.27 | 1.27 | 500 |
| 27/02/2019 | 1.29 | 1.30 | 1.28 | 1.28 | 19,400 |
| 26/02/2019 | 1.30 | 1.30 | 1.27 | 1.29 | 113,600 |
| 25/02/2019 | 1.29 | 1.29 | 1.28 | 1.28 | 25,500 |
| 22/02/2019 | 1.27 | 1.29 | 1.27 | 1.29 | 31,300 |
| 21/02/2019 | 1.30 | 1.30 | 1.25 | 1.25 | 105,000 |
| 20/02/2019 | 1.28 | 1.30 | 1.26 | 1.30 | 81,900 |
| 18/02/2019 | 1.31 | 1.32 | 1.30 | 1.31 | 35,100 |
| 15/02/2019 | 1.31 | 1.31 | 1.30 | 1.30 | 2,300 |
| 14/02/2019 | 1.33 | 1.33 | 1.33 | 1.33 | 22,700 |
| 13/02/2019 | 1.32 | 1.32 | 1.30 | 1.30 | 5,400 |
| 12/02/2019 | 1.30 | 1.31 | 1.30 | 1.30 | 50,700 |
| 11/02/2019 | 1.30 | 1.30 | 1.29 | 1.30 | 45,000 |
| 08/02/2019 | 1.30 | 1.30 | 1.30 | 1.30 | 31,200 |
| 07/02/2019 | 1.30 | 1.32 | 1.29 | 1.30 | 144,500 |
| 06/02/2019 | 1.29 | 1.30 | 1.28 | 1.29 | 62,500 |
| 05/02/2019 | 1.28 | 1.28 | 1.28 | 1.28 | 3,100 |
| 04/02/2019 | 1.27 | 1.28 | 1.27 | 1.28 | 28,500 |
| 01/02/2019 | 1.26 | 1.26 | 1.25 | 1.26 | 11,900 |
| 31/01/2019 | 1.26 | 1.27 | 1.25 | 1.26 | 169,400 |
| 30/01/2019 | 1.24 | 1.25 | 1.24 | 1.24 | 80,800 |
| 29/01/2019 | 1.24 | 1.25 | 1.24 | 1.24 | 151,200 |
| 28/01/2019 | 1.24 | 1.25 | 1.23 | 1.23 | 87,200 |
| 25/01/2019 | 1.23 | 1.23 | 1.22 | 1.23 | 63,100 |
| 24/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 4,200 |
Remark : Volume from SET main board.
