Historical Price
Historical price from Nov 22, 2018 to Feb 20, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/01/2019 to 05/02/2019) |
1.23 | 1.28 | 1.22 | 1.28 | 616,000 |
| Previous 4 weeks (24/12/2018 to 22/01/2019) |
1.28 | 1.30 | 1.21 | 1.23 | 2,146,500 |
| Daily Historical Data | |||||
| 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 |
| 23/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 16,600 |
| 22/01/2019 | 1.23 | 1.23 | 1.22 | 1.23 | 204,300 |
| 21/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 7,800 |
| 18/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 135,900 |
| 17/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 85,500 |
| 16/01/2019 | 1.23 | 1.24 | 1.22 | 1.22 | 52,500 |
| 15/01/2019 | 1.22 | 1.22 | 1.22 | 1.22 | 100 |
| 14/01/2019 | 1.23 | 1.23 | 1.23 | 1.23 | 100 |
| 11/01/2019 | 1.22 | 1.23 | 1.22 | 1.22 | 36,800 |
| 10/01/2019 | 1.22 | 1.22 | 1.22 | 1.22 | 81,600 |
| 09/01/2019 | 1.23 | 1.23 | 1.22 | 1.22 | 41,700 |
| 08/01/2019 | 1.22 | 1.22 | 1.22 | 1.22 | 49,800 |
| 07/01/2019 | 1.22 | 1.23 | 1.22 | 1.22 | 226,900 |
| 04/01/2019 | 1.22 | 1.23 | 1.22 | 1.23 | 205,400 |
| 03/01/2019 | 1.22 | 1.22 | 1.21 | 1.22 | 37,600 |
| 02/01/2019 | 1.22 | 1.23 | 1.22 | 1.22 | 471,200 |
| 28/12/2018 | 1.27 | 1.27 | 1.21 | 1.22 | 122,300 |
| 27/12/2018 | 1.25 | 1.26 | 1.25 | 1.25 | 10,700 |
| 26/12/2018 | 1.24 | 1.25 | 1.24 | 1.25 | 55,000 |
| 25/12/2018 | 1.27 | 1.27 | 1.24 | 1.24 | 192,900 |
| 24/12/2018 | 1.28 | 1.30 | 1.28 | 1.28 | 128,400 |
| 21/12/2018 | 1.30 | 1.31 | 1.28 | 1.31 | 15,200 |
| 20/12/2018 | 1.34 | 1.34 | 1.30 | 1.32 | 254,300 |
| 19/12/2018 | - | - | - | - | 0 |
| 18/12/2018 | 1.35 | 1.38 | 1.34 | 1.38 | 131,800 |
| 17/12/2018 | 1.36 | 1.38 | 1.35 | 1.38 | 34,500 |
| 14/12/2018 | 1.39 | 1.40 | 1.39 | 1.40 | 500 |
| 13/12/2018 | 1.39 | 1.40 | 1.38 | 1.40 | 58,000 |
| 12/12/2018 | 1.38 | 1.40 | 1.38 | 1.40 | 40,700 |
| 11/12/2018 | 1.38 | 1.38 | 1.36 | 1.38 | 107,000 |
| 07/12/2018 | 1.40 | 1.40 | 1.39 | 1.39 | 303,500 |
| 06/12/2018 | 1.38 | 1.40 | 1.38 | 1.40 | 116,200 |
| 04/12/2018 | 1.36 | 1.36 | 1.35 | 1.36 | 367,300 |
| 03/12/2018 | 1.33 | 1.37 | 1.33 | 1.36 | 67,900 |
| 30/11/2018 | 1.33 | 1.34 | 1.33 | 1.34 | 43,800 |
| 29/11/2018 | 1.33 | 1.33 | 1.33 | 1.33 | 4,000 |
| 28/11/2018 | 1.32 | 1.33 | 1.31 | 1.31 | 26,900 |
| 27/11/2018 | 1.28 | 1.30 | 1.28 | 1.30 | 48,500 |
| 26/11/2018 | 1.25 | 1.25 | 1.25 | 1.25 | 4,800 |
| 23/11/2018 | 1.26 | 1.28 | 1.26 | 1.27 | 23,700 |
| 22/11/2018 | 1.27 | 1.28 | 1.25 | 1.26 | 168,900 |
Remark : Volume from SET main board.
