Historical Price

Historical price from Jan 10, 2020 to Apr 03, 2020

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (09/03/2020 to 20/03/2020)	0.83	0.83	0.55	0.57	2,068,500
Previous 4 weeks (07/02/2020 to 06/03/2020)	0.80	0.84	0.78	0.84	10,418,900
Daily Historical Data
03/04/2020	0.54	0.55	0.52	0.55	79,400
02/04/2020	0.53	0.55	0.53	0.53	41,700
01/04/2020	0.54	0.54	0.52	0.54	24,200
31/03/2020	0.51	0.55	0.51	0.52	106,000
30/03/2020	0.52	0.59	0.51	0.51	518,000
27/03/2020	0.57	0.60	0.55	0.59	35,800
26/03/2020	0.54	0.58	0.53	0.58	14,200
25/03/2020	0.50	0.52	0.49	0.52	52,300
24/03/2020	0.53	0.54	0.50	0.54	60,700
23/03/2020	0.55	0.55	0.53	0.53	36,400
20/03/2020	0.57	0.58	0.55	0.57	231,100
19/03/2020	0.60	0.60	0.58	0.58	247,600
18/03/2020	0.68	0.69	0.60	0.68	254,600
17/03/2020	0.68	0.68	0.60	0.60	28,600
16/03/2020	0.68	0.68	0.63	0.67	6,600
13/03/2020	0.74	0.74	0.68	0.68	121,200
12/03/2020	0.77	0.77	0.73	0.73	285,100
11/03/2020	0.80	0.80	0.78	0.78	66,000
10/03/2020	0.79	0.79	0.77	0.78	66,500
09/03/2020	0.83	0.83	0.76	0.76	761,200
06/03/2020	0.83	0.84	0.82	0.84	15,100
05/03/2020	0.83	0.84	0.82	0.84	41,200
04/03/2020	0.83	0.83	0.82	0.83	2,100
03/03/2020	0.80	0.84	0.80	0.84	111,000
02/03/2020	0.80	0.81	0.80	0.80	247,600
28/02/2020	0.80	0.81	0.78	0.79	531,600
27/02/2020	0.79	0.81	0.79	0.81	304,700
26/02/2020	0.80	0.83	0.78	0.78	563,400
25/02/2020	0.80	0.80	0.79	0.80	816,800
24/02/2020	0.82	0.82	0.80	0.80	973,900
21/02/2020	0.82	0.82	0.82	0.82	403,300
20/02/2020	0.83	0.84	0.83	0.83	684,900
19/02/2020	0.83	0.84	0.83	0.83	484,600
18/02/2020	0.84	0.84	0.83	0.83	1,084,500
17/02/2020	0.83	0.84	0.83	0.83	611,800
14/02/2020	0.83	0.84	0.83	0.84	560,500
13/02/2020	0.83	0.83	0.83	0.83	1,300,000
12/02/2020	0.80	0.84	0.80	0.83	1,113,100
11/02/2020	0.80	0.81	0.79	0.79	549,300
07/02/2020	0.80	0.80	0.80	0.80	19,500
06/02/2020	0.81	0.81	0.80	0.80	194,800
05/02/2020	0.80	0.80	0.79	0.80	2,600
04/02/2020	0.80	0.81	0.80	0.81	2,200
03/02/2020	0.79	0.80	0.78	0.79	26,200
31/01/2020	0.81	0.81	0.80	0.80	2,300
30/01/2020	0.82	0.82	0.80	0.82	1,500
29/01/2020	0.81	0.81	0.80	0.81	300
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

Remark : Volume from SET main board.