Historical price from Jul 24, 2019 to Oct 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2019 to 03/10/2019)
1.05 1.07 1.02 1.03 6,886,400
Previous 4 weeks
(23/08/2019 to 19/09/2019)
1.09 1.15 1.03 1.05 14,553,400
Daily Historical Data
18/10/2019 1.13 1.15 1.10 1.13 629,000
17/10/2019 1.13 1.14 1.11 1.13 290,200
16/10/2019 1.14 1.14 1.12 1.14 1,116,200
15/10/2019 1.13 1.13 1.09 1.13 2,074,400
11/10/2019 1.13 1.15 1.13 1.15 1,843,800
10/10/2019 1.15 1.16 1.11 1.14 1,818,800
09/10/2019 1.07 1.18 1.07 1.14 12,255,700
08/10/2019 1.09 1.09 1.07 1.07 1,329,800
07/10/2019 1.03 1.08 1.01 1.08 12,949,200
04/10/2019 1.03 1.04 1.02 1.04 1,668,500
03/10/2019 1.03 1.03 1.02 1.03 271,800
02/10/2019 1.03 1.05 1.03 1.04 2,293,300
01/10/2019 1.07 1.07 1.04 1.04 445,700
30/09/2019 1.06 1.07 1.06 1.07 332,500
27/09/2019 1.07 1.07 1.05 1.06 791,700
26/09/2019 1.07 1.07 1.05 1.06 277,300
25/09/2019 1.04 1.07 1.04 1.07 344,700
24/09/2019 1.05 1.05 1.04 1.05 379,900
23/09/2019 1.07 1.07 1.03 1.05 1,442,400
20/09/2019 1.05 1.06 1.05 1.06 307,100
19/09/2019 1.04 1.06 1.04 1.05 1,331,700
18/09/2019 1.06 1.06 1.03 1.03 857,300
17/09/2019 1.06 1.06 1.04 1.06 364,800
16/09/2019 1.06 1.06 1.05 1.05 299,400
13/09/2019 1.05 1.06 1.05 1.06 936,700
12/09/2019 1.07 1.07 1.06 1.06 1,161,200
11/09/2019 1.07 1.07 1.07 1.07 388,400
10/09/2019 1.09 1.09 1.07 1.07 530,900
09/09/2019 1.08 1.09 1.08 1.09 136,400
06/09/2019 1.09 1.10 1.09 1.09 47,400
05/09/2019 1.11 1.11 1.08 1.09 252,200
04/09/2019 1.10 1.11 1.09 1.09 172,200
03/09/2019 1.12 1.12 1.10 1.10 143,800
02/09/2019 1.12 1.12 1.10 1.11 387,500
30/08/2019 1.14 1.14 1.11 1.11 477,700
29/08/2019 1.09 1.15 1.06 1.12 4,641,400
28/08/2019 1.10 1.10 1.08 1.09 380,800
27/08/2019 1.10 1.12 1.09 1.10 630,400
26/08/2019 1.09 1.10 1.08 1.10 572,400
23/08/2019 1.09 1.11 1.09 1.10 840,800
22/08/2019 1.07 1.10 1.07 1.10 423,300
21/08/2019 1.08 1.10 1.08 1.09 554,900
20/08/2019 1.09 1.11 1.09 1.09 718,200
19/08/2019 1.09 1.12 1.08 1.10 2,849,900
16/08/2019 1.07 1.08 1.06 1.07 1,055,500
15/08/2019 1.03 1.08 1.03 1.07 3,391,500
14/08/2019 1.04 1.04 1.03 1.03 2,375,300
13/08/2019 1.04 1.04 1.03 1.03 3,923,500
09/08/2019 1.05 1.05 1.03 1.03 446,600
08/08/2019 1.04 1.06 1.03 1.05 930,600
07/08/2019 1.06 1.06 1.04 1.05 683,800
06/08/2019 1.06 1.06 1.04 1.05 2,120,900
05/08/2019 1.08 1.08 1.06 1.06 502,100
02/08/2019 1.08 1.08 1.06 1.08 754,900
01/08/2019 1.10 1.10 1.08 1.08 520,300
31/07/2019 1.09 1.10 1.09 1.09 572,000
30/07/2019 1.09 1.10 1.07 1.09 3,579,900
26/07/2019 1.08 1.09 1.07 1.09 2,627,800
25/07/2019 1.08 1.09 1.07 1.08 1,156,500
24/07/2019 1.06 1.08 1.02 1.08 8,236,500
Remark : Volume from SET main board.