Historical Price

Historical price from Oct 31, 2019 to Jan 28, 2020

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (30/12/2019 to 14/01/2020)	0.87	0.89	0.78	0.84	401,000
Previous 4 weeks (28/11/2019 to 27/12/2019)	0.88	0.90	0.80	0.88	235,200
Daily Historical Data
28/01/2020	0.80	0.82	0.80	0.82	15,600
27/01/2020	0.82	0.82	0.80	0.82	600
24/01/2020	0.81	0.82	0.81	0.82	3,000
23/01/2020	0.81	0.82	0.80	0.80	19,000
22/01/2020	0.81	0.82	0.80	0.81	11,400
21/01/2020	0.81	0.83	0.80	0.80	34,400
20/01/2020	0.83	0.83	0.80	0.83	100,700
17/01/2020	0.84	0.85	0.83	0.83	43,100
16/01/2020	0.86	0.87	0.83	0.83	35,600
15/01/2020	0.85	0.87	0.85	0.86	6,400
14/01/2020	0.88	0.88	0.84	0.84	31,300
13/01/2020	0.86	0.88	0.83	0.84	31,400
10/01/2020	0.83	0.84	0.80	0.84	63,300
09/01/2020	0.78	0.83	0.78	0.83	39,300
08/01/2020	0.83	0.83	0.78	0.79	81,200
07/01/2020	0.85	0.86	0.82	0.82	38,100
06/01/2020	0.86	0.86	0.85	0.86	6,600
03/01/2020	0.87	0.88	0.86	0.86	56,700
02/01/2020	0.86	0.89	0.84	0.84	35,000
30/12/2019	0.87	0.88	0.87	0.88	18,100
27/12/2019	0.88	0.88	0.88	0.88	500
26/12/2019	0.88	0.88	0.87	0.88	4,600
25/12/2019	0.85	0.87	0.85	0.87	1,000
24/12/2019	0.86	0.88	0.84	0.84	66,700
23/12/2019	0.86	0.86	0.83	0.83	4,400
20/12/2019	0.85	0.86	0.83	0.83	2,100
19/12/2019	0.84	0.86	0.84	0.85	14,100
18/12/2019	0.83	0.83	0.82	0.83	1,500
17/12/2019	0.83	0.83	0.80	0.83	39,500
16/12/2019	0.83	0.83	0.83	0.83	3,100
13/12/2019	0.85	0.85	0.83	0.84	4,700
12/12/2019	0.84	0.86	0.84	0.86	1,200
11/12/2019	0.83	0.84	0.83	0.83	2,600
09/12/2019	0.83	0.84	0.82	0.82	5,800
06/12/2019	0.85	0.85	0.83	0.83	27,800
04/12/2019	0.86	0.87	0.84	0.84	12,300
03/12/2019	0.85	0.86	0.85	0.85	4,200
02/12/2019	0.88	0.89	0.84	0.85	35,700
29/11/2019	0.90	0.90	0.87	0.87	1,300
28/11/2019	0.88	0.89	0.87	0.87	2,100
27/11/2019	0.88	0.89	0.88	0.89	2,100
26/11/2019	0.91	0.91	0.86	0.88	81,700
25/11/2019	0.89	0.90	0.89	0.89	6,500
22/11/2019	0.89	0.89	0.89	0.89	9,200
21/11/2019	0.90	0.90	0.89	0.89	1,100
20/11/2019	0.93	0.93	0.89	0.89	5,100
19/11/2019	0.91	0.91	0.90	0.90	129,700
18/11/2019	0.90	0.96	0.90	0.94	441,700
15/11/2019	0.92	0.92	0.91	0.91	2,231,200
14/11/2019	0.92	0.94	0.92	0.93	80,500
13/11/2019	0.92	0.93	0.92	0.92	557,400
12/11/2019	0.93	0.93	0.92	0.92	53,400
11/11/2019	0.93	0.93	0.93	0.93	11,200
08/11/2019	0.94	0.94	0.93	0.93	107,100
07/11/2019	0.93	0.94	0.93	0.93	25,400
06/11/2019	0.92	0.94	0.89	0.93	407,100
05/11/2019	0.91	0.92	0.91	0.91	101,400
04/11/2019	0.88	0.91	0.88	0.90	434,900
01/11/2019	0.89	0.90	0.89	0.89	280,000
31/10/2019	0.92	0.92	0.90	0.90	103,200

Remark : Volume from SET main board.