Historical price from Oct 25, 2019 to Jan 22, 2020
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/12/2019 to 08/01/2020) |
5.60 | 5.95 | 5.10 | 5.20 | 112,807,300 |
| Previous 4 weeks (22/11/2019 to 23/12/2019) |
6.35 | 6.50 | 5.50 | 5.65 | 142,752,600 |
| Daily Historical Data | |||||
| 22/01/2020 | 4.66 | 4.84 | 4.56 | 4.76 | 35,393,700 |
| 21/01/2020 | 5.00 | 5.00 | 4.64 | 4.70 | 67,889,800 |
| 20/01/2020 | 5.25 | 5.30 | 5.10 | 5.20 | 10,699,700 |
| 17/01/2020 | 5.30 | 5.45 | 5.20 | 5.25 | 12,812,900 |
| 16/01/2020 | 5.35 | 5.40 | 5.25 | 5.25 | 8,446,800 |
| 15/01/2020 | 5.35 | 5.40 | 5.25 | 5.30 | 4,599,600 |
| 14/01/2020 | 5.20 | 5.45 | 5.20 | 5.35 | 20,606,300 |
| 13/01/2020 | 5.15 | 5.25 | 5.15 | 5.15 | 9,472,600 |
| 10/01/2020 | 5.15 | 5.25 | 5.10 | 5.15 | 10,572,700 |
| 09/01/2020 | 5.35 | 5.35 | 5.10 | 5.15 | 15,002,200 |
| 08/01/2020 | 5.20 | 5.25 | 5.10 | 5.20 | 10,623,900 |
| 07/01/2020 | 5.25 | 5.35 | 5.10 | 5.30 | 16,653,800 |
| 06/01/2020 | 5.30 | 5.35 | 5.10 | 5.10 | 18,064,300 |
| 03/01/2020 | 5.55 | 5.60 | 5.35 | 5.45 | 18,782,600 |
| 02/01/2020 | 5.90 | 5.90 | 5.50 | 5.55 | 26,866,400 |
| 30/12/2019 | 5.70 | 5.95 | 5.70 | 5.95 | 9,693,200 |
| 27/12/2019 | 5.60 | 5.75 | 5.60 | 5.70 | 2,990,900 |
| 26/12/2019 | 5.55 | 5.65 | 5.55 | 5.65 | 2,095,300 |
| 25/12/2019 | 5.65 | 5.65 | 5.55 | 5.55 | 3,066,400 |
| 24/12/2019 | 5.60 | 5.75 | 5.60 | 5.65 | 3,970,500 |
| 23/12/2019 | 5.85 | 5.85 | 5.50 | 5.65 | 14,214,100 |
| 20/12/2019 | 5.85 | 5.95 | 5.80 | 5.85 | 3,800,100 |
| 19/12/2019 | 5.80 | 6.00 | 5.75 | 5.90 | 4,273,000 |
| 18/12/2019 | 5.90 | 5.90 | 5.75 | 5.80 | 3,966,400 |
| 17/12/2019 | 6.05 | 6.10 | 5.75 | 5.80 | 13,107,800 |
| 16/12/2019 | 6.10 | 6.15 | 5.90 | 6.05 | 11,260,300 |
| 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 |
Remark : Volume from SET main board.