Historical price from May 22, 2019 to Aug 19, 2019
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/07/2019 to 02/08/2019) |
6.65 | 6.90 | 5.70 | 5.70 | 46,214,100 |
| Previous 4 weeks (20/06/2019 to 18/07/2019) |
5.25 | 6.75 | 5.15 | 6.55 | 110,086,600 |
| Daily Historical Data | |||||
| 19/08/2019 | 5.75 | 5.75 | 5.45 | 5.50 | 1,765,900 |
| 16/08/2019 | 5.35 | 5.65 | 5.35 | 5.60 | 4,752,300 |
| 15/08/2019 | 5.35 | 5.35 | 5.20 | 5.30 | 1,847,300 |
| 14/08/2019 | 5.65 | 5.65 | 5.30 | 5.40 | 3,166,200 |
| 13/08/2019 | 5.65 | 5.70 | 5.45 | 5.50 | 2,521,900 |
| 09/08/2019 | 5.70 | 5.70 | 5.50 | 5.60 | 1,465,600 |
| 08/08/2019 | 5.50 | 5.55 | 5.40 | 5.55 | 1,451,900 |
| 07/08/2019 | 5.65 | 5.70 | 5.45 | 5.45 | 2,171,300 |
| 06/08/2019 | 5.55 | 5.65 | 5.50 | 5.65 | 2,512,800 |
| 05/08/2019 | 5.65 | 5.75 | 5.60 | 5.60 | 1,876,100 |
| 02/08/2019 | 5.95 | 6.00 | 5.70 | 5.70 | 6,548,600 |
| 01/08/2019 | 6.15 | 6.15 | 6.00 | 6.05 | 2,095,200 |
| 31/07/2019 | 6.10 | 6.20 | 6.05 | 6.20 | 2,038,500 |
| 30/07/2019 | 6.15 | 6.20 | 6.05 | 6.15 | 1,564,100 |
| 26/07/2019 | 6.00 | 6.15 | 6.00 | 6.15 | 4,887,200 |
| 25/07/2019 | 6.40 | 6.50 | 6.05 | 6.05 | 11,542,000 |
| 24/07/2019 | 6.60 | 6.70 | 6.50 | 6.60 | 3,064,200 |
| 23/07/2019 | 6.85 | 6.85 | 6.65 | 6.65 | 2,162,100 |
| 22/07/2019 | 6.85 | 6.90 | 6.70 | 6.80 | 3,797,200 |
| 19/07/2019 | 6.65 | 6.90 | 6.65 | 6.85 | 8,515,000 |
| 18/07/2019 | 6.65 | 6.65 | 6.50 | 6.55 | 2,359,200 |
| 17/07/2019 | 6.60 | 6.75 | 6.55 | 6.65 | 6,149,300 |
| 15/07/2019 | 6.45 | 6.65 | 6.35 | 6.45 | 9,806,000 |
| 12/07/2019 | 6.40 | 6.45 | 6.25 | 6.30 | 3,591,500 |
| 11/07/2019 | 6.25 | 6.45 | 6.20 | 6.35 | 6,683,400 |
| 10/07/2019 | 6.20 | 6.30 | 6.15 | 6.25 | 4,276,600 |
| 09/07/2019 | 6.20 | 6.30 | 6.05 | 6.05 | 6,823,800 |
| 08/07/2019 | 6.05 | 6.35 | 6.00 | 6.35 | 16,178,400 |
| 05/07/2019 | 5.60 | 5.90 | 5.55 | 5.90 | 14,431,400 |
| 04/07/2019 | 5.70 | 5.80 | 5.40 | 5.45 | 9,695,900 |
| 03/07/2019 | 5.30 | 5.60 | 5.30 | 5.55 | 10,790,100 |
| 02/07/2019 | 5.35 | 5.35 | 5.20 | 5.25 | 1,870,500 |
| 01/07/2019 | 5.35 | 5.40 | 5.30 | 5.35 | 1,232,300 |
| 28/06/2019 | 5.30 | 5.40 | 5.30 | 5.30 | 2,444,600 |
| 27/06/2019 | 5.25 | 5.35 | 5.25 | 5.30 | 1,096,900 |
| 26/06/2019 | 5.20 | 5.35 | 5.20 | 5.20 | 1,527,000 |
| 25/06/2019 | 5.25 | 5.25 | 5.15 | 5.20 | 1,127,100 |
| 24/06/2019 | 5.20 | 5.25 | 5.20 | 5.25 | 923,400 |
| 21/06/2019 | 5.25 | 5.40 | 5.20 | 5.20 | 7,771,300 |
| 20/06/2019 | 5.25 | 5.25 | 5.20 | 5.20 | 1,307,900 |
| 19/06/2019 | 5.20 | 5.25 | 5.15 | 5.15 | 3,050,200 |
| 18/06/2019 | 5.20 | 5.20 | 5.15 | 5.15 | 422,000 |
| 17/06/2019 | 5.20 | 5.20 | 5.15 | 5.20 | 285,200 |
| 14/06/2019 | 5.20 | 5.20 | 5.15 | 5.20 | 275,000 |
| 13/06/2019 | 5.20 | 5.20 | 5.15 | 5.20 | 275,900 |
| 12/06/2019 | 5.20 | 5.25 | 5.20 | 5.20 | 278,600 |
| 11/06/2019 | 5.30 | 5.30 | 5.20 | 5.20 | 476,600 |
| 10/06/2019 | 5.20 | 5.30 | 5.20 | 5.25 | 1,179,800 |
| 07/06/2019 | 5.20 | 5.25 | 5.15 | 5.20 | 438,700 |
| 06/06/2019 | 5.20 | 5.25 | 5.15 | 5.20 | 804,700 |
| 05/06/2019 | 5.20 | 5.25 | 5.15 | 5.20 | 1,031,300 |
| 04/06/2019 | 5.15 | 5.25 | 5.10 | 5.20 | 1,011,200 |
| 31/05/2019 | 5.15 | 5.20 | 5.05 | 5.15 | 658,800 |
| 30/05/2019 | 5.10 | 5.15 | 5.05 | 5.10 | 1,133,400 |
| 29/05/2019 | 5.20 | 5.20 | 5.05 | 5.10 | 3,387,300 |
| 28/05/2019 | 4.98 | 5.20 | 4.94 | 5.20 | 7,521,400 |
| 27/05/2019 | 4.98 | 5.00 | 4.94 | 4.98 | 904,000 |
| 24/05/2019 | 4.98 | 5.05 | 4.94 | 4.98 | 1,105,800 |
| 23/05/2019 | 4.98 | 4.98 | 4.92 | 4.94 | 1,318,400 |
| 22/05/2019 | 4.80 | 4.92 | 4.78 | 4.92 | 1,979,200 |
Remark : Volume from SET main board.