Historical price from May 02, 2019 to Jun 19, 2019

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (22/05/2019 to 05/06/2019)	12.20	12.40	10.14	10.53	289,737,325
Previous 4 weeks (19/04/2019 to 21/05/2019)	12.11	12.30	12.01	12.20	69,618,484
Daily Historical Data
19/06/2019	11.00	11.00	10.90	11.00	7,615,300
18/06/2019	10.90	11.00	10.90	10.90	16,435,900
17/06/2019	11.00	11.00	10.90	10.90	5,270,600
14/06/2019	10.90	11.00	10.80	11.00	4,346,000
13/06/2019	10.80	10.90	10.70	10.80	6,649,400
12/06/2019	10.70	10.90	10.60	10.70	12,509,900
11/06/2019	10.70	10.70	10.60	10.60	3,331,000
10/06/2019	10.60	10.80	10.60	10.70	6,798,100
07/06/2019	10.60	10.70	10.50	10.50	4,826,400
06/06/2019	10.60	10.70	10.50	10.60	9,935,400
05/06/2019	10.53	10.53	10.43	10.53	10,651,331
04/06/2019	10.43	10.53	10.43	10.53	10,883,803
31/05/2019	10.24	10.43	10.14	10.43	12,633,437
30/05/2019	10.24	10.43	10.14	10.24	35,242,738
29/05/2019	10.63	10.73	10.14	10.14	64,030,015
28/05/2019	11.32	11.71	10.43	10.83	144,212,245
27/05/2019	12.30	12.40	12.20	12.40	4,962,378
24/05/2019	12.20	12.30	12.20	12.20	1,597,329
23/05/2019	12.20	12.30	12.20	12.30	4,794,527
22/05/2019	12.20	12.30	12.20	12.30	729,522
21/05/2019	12.30	12.30	12.20	12.20	873,192
17/05/2019	12.20	12.30	12.11	12.30	1,397,879
16/05/2019	12.20	12.20	12.11	12.20	1,996,128
15/05/2019	12.20	12.20	12.11	12.20	2,687,955
14/05/2019	12.20	12.30	12.20	12.20	3,188,663
13/05/2019	12.20	12.20	12.20	12.20	5,761,093
10/05/2019	12.20	12.20	12.11	12.20	937,304
09/05/2019	12.20	12.20	12.11	12.20	4,704,606
08/05/2019	12.11	12.20	12.11	12.11	5,454,653
07/05/2019	12.20	12.30	12.11	12.11	8,509,198
03/05/2019	12.11	12.20	12.11	12.11	5,673,002
02/05/2019	12.20	12.20	12.11	12.11	6,116,710

Remark : Volume from SET main board.