Historical Price

Historical price from Aug 28, 2019 to Nov 21, 2019

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (25/10/2019 to 07/11/2019)	0.90	0.94	0.88	0.93	3,381,900
Previous 4 weeks (25/09/2019 to 24/10/2019)	0.96	0.98	0.87	0.90	1,523,300
Daily Historical Data
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
30/10/2019	0.90	0.90	0.90	0.90	6,000
29/10/2019	0.89	0.90	0.89	0.89	62,000
28/10/2019	0.90	0.90	0.88	0.89	1,411,200
25/10/2019	0.90	0.90	0.89	0.89	550,700
24/10/2019	0.90	0.90	0.90	0.90	10,000
22/10/2019	0.90	0.91	0.90	0.91	2,200
21/10/2019	0.88	0.90	0.88	0.90	576,100
18/10/2019	0.90	0.90	0.88	0.90	13,900
17/10/2019	0.88	0.90	0.88	0.90	20,400
16/10/2019	0.90	0.90	0.88	0.90	1,100
15/10/2019	0.89	0.90	0.87	0.90	11,400
11/10/2019	0.89	0.90	0.88	0.90	24,300
10/10/2019	0.89	0.91	0.89	0.90	3,900
09/10/2019	0.92	0.92	0.88	0.89	118,900
08/10/2019	0.91	0.93	0.91	0.92	10,900
07/10/2019	0.96	0.96	0.90	0.90	203,100
04/10/2019	0.95	0.96	0.95	0.96	2,900
03/10/2019	0.96	0.96	0.94	0.95	22,900
02/10/2019	0.96	0.96	0.95	0.95	71,000
01/10/2019	0.96	0.97	0.95	0.95	157,500
30/09/2019	0.96	0.96	0.96	0.96	18,300
27/09/2019	0.97	0.97	0.96	0.97	29,800
26/09/2019	0.97	0.98	0.96	0.96	30,000
25/09/2019	0.96	0.98	0.96	0.97	194,700
24/09/2019	1.00	1.07	0.96	0.96	1,365,100
23/09/2019	0.99	1.01	0.99	1.00	199,200
20/09/2019	1.01	1.01	0.99	0.99	12,400
19/09/2019	0.99	1.02	0.99	1.02	14,700
18/09/2019	1.02	1.02	1.01	1.01	2,100
17/09/2019	1.00	1.02	1.00	1.00	41,300
16/09/2019	0.99	1.00	0.99	1.00	47,100
13/09/2019	0.99	1.01	0.99	1.00	13,000
12/09/2019	0.99	1.01	0.99	1.00	127,000
11/09/2019	1.01	1.03	0.97	0.99	372,500
10/09/2019	1.06	1.12	1.00	1.00	1,576,200
09/09/2019	1.07	1.07	1.05	1.05	359,200
06/09/2019	1.07	1.08	1.07	1.07	3,300
05/09/2019	1.08	1.08	1.07	1.08	1,300
04/09/2019	1.07	1.07	1.07	1.07	600
03/09/2019	1.06	1.07	1.04	1.07	2,800
02/09/2019	1.04	1.05	1.03	1.05	7,100
30/08/2019	1.06	1.07	1.03	1.05	56,800
29/08/2019	1.06	1.08	1.06	1.06	23,800
28/08/2019	1.07	1.08	1.07	1.07	9,200

Remark : Volume from SET main board.