Historical Price
Historical price from Jun 26, 2019 to Sep 20, 2019
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (26/08/2019 to 06/09/2019) |
1.07 | 1.09 | 1.03 | 1.07 | 221,600 |
| Previous 4 weeks (25/07/2019 to 23/08/2019) |
1.26 | 1.28 | 1.06 | 1.08 | 1,664,200 |
| Daily Historical Data | |||||
| 20/09/2019 | 1.01 | 1.01 | 0.99 | 0.99 | 12,400 |
| 19/09/2019 | 0.99 | 1.02 | 0.99 | 1.02 | 14,700 |
| 18/09/2019 | 1.02 | 1.02 | 1.01 | 1.01 | 2,100 |
| 17/09/2019 | 1.00 | 1.02 | 1.00 | 1.00 | 41,300 |
| 16/09/2019 | 0.99 | 1.00 | 0.99 | 1.00 | 47,100 |
| 13/09/2019 | 0.99 | 1.01 | 0.99 | 1.00 | 13,000 |
| 12/09/2019 | 0.99 | 1.01 | 0.99 | 1.00 | 127,000 |
| 11/09/2019 | 1.01 | 1.03 | 0.97 | 0.99 | 372,500 |
| 10/09/2019 | 1.06 | 1.12 | 1.00 | 1.00 | 1,576,200 |
| 09/09/2019 | 1.07 | 1.07 | 1.05 | 1.05 | 359,200 |
| 06/09/2019 | 1.07 | 1.08 | 1.07 | 1.07 | 3,300 |
| 05/09/2019 | 1.08 | 1.08 | 1.07 | 1.08 | 1,300 |
| 04/09/2019 | 1.07 | 1.07 | 1.07 | 1.07 | 600 |
| 03/09/2019 | 1.06 | 1.07 | 1.04 | 1.07 | 2,800 |
| 02/09/2019 | 1.04 | 1.05 | 1.03 | 1.05 | 7,100 |
| 30/08/2019 | 1.06 | 1.07 | 1.03 | 1.05 | 56,800 |
| 29/08/2019 | 1.06 | 1.08 | 1.06 | 1.06 | 23,800 |
| 28/08/2019 | 1.07 | 1.08 | 1.07 | 1.07 | 9,200 |
| 27/08/2019 | 1.07 | 1.08 | 1.06 | 1.07 | 75,600 |
| 26/08/2019 | 1.07 | 1.09 | 1.07 | 1.07 | 41,100 |
| 23/08/2019 | 1.07 | 1.08 | 1.07 | 1.08 | 2,200 |
| 22/08/2019 | 1.07 | 1.09 | 1.06 | 1.07 | 23,100 |
| 21/08/2019 | 1.09 | 1.09 | 1.06 | 1.07 | 8,200 |
| 20/08/2019 | 1.10 | 1.11 | 1.08 | 1.08 | 91,700 |
| 19/08/2019 | 1.07 | 1.13 | 1.07 | 1.09 | 105,500 |
| 16/08/2019 | 1.08 | 1.09 | 1.08 | 1.09 | 700 |
| 15/08/2019 | 1.08 | 1.11 | 1.08 | 1.08 | 100,700 |
| 14/08/2019 | 1.10 | 1.10 | 1.10 | 1.10 | 20,100 |
| 13/08/2019 | 1.12 | 1.12 | 1.09 | 1.09 | 6,400 |
| 09/08/2019 | 1.12 | 1.14 | 1.10 | 1.10 | 76,600 |
| 08/08/2019 | 1.15 | 1.16 | 1.12 | 1.12 | 181,400 |
| 07/08/2019 | 1.13 | 1.20 | 1.13 | 1.15 | 245,100 |
| 06/08/2019 | 1.15 | 1.16 | 1.12 | 1.15 | 27,900 |
| 05/08/2019 | 1.19 | 1.22 | 1.15 | 1.15 | 132,500 |
| 02/08/2019 | 1.21 | 1.21 | 1.19 | 1.19 | 2,400 |
| 01/08/2019 | 1.24 | 1.24 | 1.18 | 1.21 | 168,400 |
| 31/07/2019 | 1.25 | 1.25 | 1.23 | 1.24 | 231,400 |
| 30/07/2019 | 1.25 | 1.25 | 1.24 | 1.24 | 94,100 |
| 26/07/2019 | 1.25 | 1.28 | 1.25 | 1.25 | 103,000 |
| 25/07/2019 | 1.26 | 1.28 | 1.25 | 1.25 | 42,800 |
| 24/07/2019 | 1.30 | 1.31 | 1.26 | 1.26 | 34,300 |
| 23/07/2019 | 1.26 | 1.30 | 1.26 | 1.30 | 31,900 |
| 22/07/2019 | 1.30 | 1.30 | 1.27 | 1.27 | 42,100 |
| 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 |
Remark : Volume from SET main board.
