Historical Price

Historical price from Jun 23, 2021 to Sep 17, 2021

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (23/08/2021 to 03/09/2021)	0.83	0.90	0.81	0.87	17,601,100
Previous 4 weeks (21/07/2021 to 20/08/2021)	0.85	0.94	0.76	0.83	27,727,700
Daily Historical Data
17/09/2021	1.00	1.04	0.98	0.99	3,875,100
16/09/2021	1.00	1.02	0.99	0.99	2,739,900
15/09/2021	0.99	1.03	0.98	1.00	8,105,000
14/09/2021	0.99	1.04	0.98	0.99	9,092,700
13/09/2021	0.98	1.01	0.96	0.97	4,713,000
10/09/2021	1.00	1.01	0.97	0.97	5,605,400
09/09/2021	0.94	1.05	0.91	0.96	16,497,300
08/09/2021	0.90	1.00	0.90	0.93	15,123,200
07/09/2021	0.94	0.94	0.90	0.90	2,477,500
06/09/2021	0.88	0.91	0.87	0.90	3,012,400
03/09/2021	0.87	0.88	0.85	0.87	1,270,400
02/09/2021	0.86	0.87	0.85	0.85	644,400
01/09/2021	0.84	0.90	0.84	0.86	5,303,200
31/08/2021	0.86	0.86	0.84	0.84	666,700
30/08/2021	0.84	0.86	0.84	0.84	1,552,900
27/08/2021	0.83	0.85	0.82	0.83	2,923,600
26/08/2021	0.82	0.87	0.82	0.83	2,213,500
25/08/2021	0.82	0.85	0.82	0.82	809,200
24/08/2021	0.81	0.85	0.81	0.82	957,100
23/08/2021	0.83	0.83	0.81	0.81	1,260,100
20/08/2021	0.82	0.84	0.81	0.83	1,348,300
19/08/2021	0.82	0.82	0.81	0.81	484,100
18/08/2021	0.80	0.82	0.79	0.81	1,137,300
17/08/2021	0.80	0.80	0.79	0.79	327,500
16/08/2021	0.78	0.80	0.76	0.80	564,400
13/08/2021	0.79	0.80	0.79	0.79	277,400
11/08/2021	0.82	0.82	0.78	0.79	716,800
10/08/2021	0.81	0.84	0.81	0.82	1,030,500
09/08/2021	0.81	0.83	0.79	0.79	281,600
06/08/2021	0.82	0.84	0.79	0.80	738,000
05/08/2021	0.84	0.85	0.81	0.82	377,500
04/08/2021	0.83	0.84	0.81	0.83	517,700
03/08/2021	0.82	0.86	0.82	0.82	1,467,400
02/08/2021	0.78	0.94	0.77	0.83	7,129,700
30/07/2021	0.80	0.81	0.76	0.78	894,200
29/07/2021	0.83	0.84	0.79	0.81	1,194,200
27/07/2021	0.85	0.85	0.81	0.83	641,800
23/07/2021	0.88	0.88	0.83	0.85	1,920,700
22/07/2021	0.82	0.88	0.82	0.87	5,560,000
21/07/2021	0.85	0.88	0.80	0.82	1,118,600
20/07/2021	0.91	0.91	0.85	0.85	1,074,500
19/07/2021	0.89	0.92	0.89	0.92	560,100
16/07/2021	0.90	0.94	0.90	0.92	808,000
15/07/2021	0.90	0.91	0.90	0.90	152,400
14/07/2021	0.90	0.90	0.88	0.89	243,500
13/07/2021	0.87	0.91	0.87	0.89	719,700
12/07/2021	0.90	0.91	0.88	0.88	905,900
09/07/2021	0.89	0.94	0.89	0.91	475,100
08/07/2021	0.96	0.97	0.91	0.91	1,942,200
07/07/2021	0.98	1.00	0.98	0.99	252,300
06/07/2021	0.98	1.01	0.98	0.99	410,700
05/07/2021	1.00	1.01	0.98	0.98	391,800
02/07/2021	1.02	1.02	0.99	1.00	755,100
01/07/2021	1.03	1.03	1.00	1.01	619,900
30/06/2021	1.00	1.03	1.00	1.01	430,800
29/06/2021	0.99	1.04	0.98	1.00	1,278,900
28/06/2021	0.99	1.00	0.98	1.00	269,700
25/06/2021	0.99	1.02	0.99	1.00	595,000
24/06/2021	1.03	1.03	0.99	1.00	1,926,500
23/06/2021	1.02	1.06	1.01	1.03	1,865,200

Remark : Volume from SET main board.