Historical price from Sep 17, 2019 to Dec 13, 2019
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (14/11/2019 to 27/11/2019) |
5.95 | 6.50 | 5.75 | 6.35 | 106,603,100 |
| Previous 4 weeks (16/10/2019 to 13/11/2019) |
5.75 | 5.95 | 5.15 | 5.90 | 139,861,500 |
| Daily Historical Data | |||||
| 13/12/2019 | 6.20 | 6.30 | 6.10 | 6.15 | 5,837,300 |
| 12/12/2019 | 6.05 | 6.25 | 6.05 | 6.20 | 9,193,000 |
| 11/12/2019 | 6.00 | 6.10 | 6.00 | 6.05 | 6,428,400 |
| 09/12/2019 | 6.15 | 6.20 | 6.00 | 6.05 | 7,169,100 |
| 06/12/2019 | 6.15 | 6.25 | 6.15 | 6.25 | 3,971,400 |
| 04/12/2019 | 6.15 | 6.20 | 6.10 | 6.15 | 2,281,200 |
| 03/12/2019 | 6.20 | 6.30 | 6.10 | 6.20 | 5,399,500 |
| 02/12/2019 | 6.40 | 6.40 | 6.20 | 6.30 | 6,678,400 |
| 29/11/2019 | 6.25 | 6.45 | 6.20 | 6.40 | 7,185,400 |
| 28/11/2019 | 6.35 | 6.35 | 6.20 | 6.25 | 2,870,500 |
| 27/11/2019 | 6.45 | 6.50 | 6.30 | 6.35 | 4,174,600 |
| 26/11/2019 | 6.45 | 6.50 | 6.40 | 6.50 | 7,500,400 |
| 25/11/2019 | 6.35 | 6.50 | 6.30 | 6.40 | 17,629,300 |
| 22/11/2019 | 6.35 | 6.40 | 6.25 | 6.30 | 5,812,400 |
| 21/11/2019 | 6.15 | 6.40 | 6.15 | 6.35 | 16,020,100 |
| 20/11/2019 | 6.25 | 6.25 | 6.15 | 6.20 | 4,302,500 |
| 19/11/2019 | 6.20 | 6.30 | 6.15 | 6.30 | 16,512,600 |
| 18/11/2019 | 5.95 | 6.15 | 5.90 | 6.10 | 16,684,100 |
| 15/11/2019 | 5.95 | 6.00 | 5.75 | 5.85 | 7,022,100 |
| 14/11/2019 | 5.95 | 6.00 | 5.90 | 5.95 | 10,945,000 |
| 13/11/2019 | 5.90 | 5.95 | 5.75 | 5.90 | 11,619,700 |
| 12/11/2019 | 5.85 | 5.95 | 5.80 | 5.80 | 2,399,600 |
| 11/11/2019 | 5.95 | 5.95 | 5.80 | 5.85 | 5,652,800 |
| 08/11/2019 | 5.80 | 5.95 | 5.75 | 5.90 | 12,305,300 |
| 07/11/2019 | 5.75 | 5.85 | 5.70 | 5.75 | 6,710,600 |
| 06/11/2019 | 5.65 | 5.75 | 5.65 | 5.70 | 2,720,500 |
| 05/11/2019 | 5.65 | 5.75 | 5.60 | 5.70 | 4,682,000 |
| 04/11/2019 | 5.60 | 5.75 | 5.60 | 5.65 | 4,331,300 |
| 01/11/2019 | 5.55 | 5.55 | 5.40 | 5.55 | 3,476,400 |
| 31/10/2019 | 5.45 | 5.55 | 5.40 | 5.50 | 4,221,300 |
| 30/10/2019 | 5.35 | 5.50 | 5.35 | 5.40 | 6,435,000 |
| 29/10/2019 | 5.35 | 5.55 | 5.30 | 5.40 | 8,189,400 |
| 28/10/2019 | 5.20 | 5.35 | 5.15 | 5.25 | 7,604,800 |
| 25/10/2019 | 5.40 | 5.45 | 5.20 | 5.25 | 9,184,200 |
| 24/10/2019 | 5.35 | 5.55 | 5.35 | 5.45 | 7,277,200 |
| 22/10/2019 | 5.45 | 5.50 | 5.30 | 5.30 | 13,646,000 |
| 21/10/2019 | 5.55 | 5.55 | 5.45 | 5.45 | 3,870,700 |
| 18/10/2019 | 5.70 | 5.70 | 5.45 | 5.60 | 10,280,300 |
| 17/10/2019 | 5.70 | 5.70 | 5.60 | 5.65 | 3,566,000 |
| 16/10/2019 | 5.75 | 5.80 | 5.60 | 5.70 | 11,688,400 |
| 15/10/2019 | 5.75 | 5.80 | 5.65 | 5.70 | 2,907,700 |
| 11/10/2019 | 5.75 | 5.80 | 5.65 | 5.75 | 7,196,200 |
| 10/10/2019 | 5.80 | 5.80 | 5.70 | 5.75 | 5,281,100 |
| 09/10/2019 | 5.70 | 5.80 | 5.70 | 5.75 | 4,879,100 |
| 08/10/2019 | 5.65 | 5.70 | 5.60 | 5.65 | 4,911,600 |
| 07/10/2019 | 5.65 | 5.75 | 5.60 | 5.65 | 6,429,200 |
| 04/10/2019 | 5.70 | 5.70 | 5.60 | 5.65 | 2,866,700 |
| 03/10/2019 | 5.60 | 5.70 | 5.55 | 5.65 | 7,188,600 |
| 02/10/2019 | 5.75 | 5.80 | 5.60 | 5.65 | 7,866,700 |
| 01/10/2019 | 5.85 | 5.95 | 5.80 | 5.80 | 10,783,300 |
| 30/09/2019 | 5.85 | 5.90 | 5.75 | 5.85 | 9,014,000 |
| 27/09/2019 | 5.90 | 5.95 | 5.80 | 5.85 | 7,230,700 |
| 26/09/2019 | 5.80 | 5.95 | 5.80 | 5.85 | 15,678,400 |
| 25/09/2019 | 5.70 | 5.85 | 5.65 | 5.75 | 8,022,300 |
| 24/09/2019 | 5.75 | 5.80 | 5.65 | 5.70 | 12,695,100 |
| 23/09/2019 | 5.60 | 5.80 | 5.60 | 5.70 | 13,825,400 |
| 20/09/2019 | 5.50 | 5.65 | 5.45 | 5.55 | 12,420,000 |
| 19/09/2019 | 5.65 | 5.65 | 5.30 | 5.50 | 38,503,200 |
| 18/09/2019 | 5.75 | 5.75 | 5.55 | 5.65 | 13,291,500 |
| 17/09/2019 | 5.85 | 5.90 | 5.60 | 5.70 | 20,304,900 |
Remark : Volume from SET main board.