Historical Price

Historical price from Apr 03, 2020 to Jul 02, 2020

Date	Open	High	Low	Close	Volume
Summary
Previous 2 weeks (05/06/2020 to 18/06/2020)	0.86	0.87	0.74	0.78	1,072,800
Previous 4 weeks (07/05/2020 to 04/06/2020)	0.65	0.89	0.62	0.85	4,958,500
Daily Historical Data
02/07/2020	0.82	0.82	0.81	0.81	12,100
01/07/2020	0.80	0.80	0.79	0.80	11,900
30/06/2020	0.83	0.83	0.81	0.81	26,200
29/06/2020	0.82	0.82	0.81	0.81	36,400
26/06/2020	0.86	0.86	0.82	0.82	367,600
25/06/2020	0.78	0.81	0.77	0.80	91,300
24/06/2020	0.78	0.78	0.77	0.78	26,100
23/06/2020	0.77	0.77	0.77	0.77	1,900
22/06/2020	0.79	0.79	0.75	0.78	62,300
19/06/2020	0.78	0.81	0.77	0.77	89,300
18/06/2020	0.78	0.80	0.78	0.78	18,800
17/06/2020	0.80	0.80	0.78	0.78	28,100
16/06/2020	0.77	0.79	0.77	0.77	61,200
15/06/2020	0.78	0.78	0.74	0.77	67,400
12/06/2020	0.74	0.78	0.74	0.78	108,200
11/06/2020	0.82	0.83	0.79	0.79	131,900
10/06/2020	0.81	0.82	0.79	0.80	32,200
09/06/2020	0.82	0.83	0.80	0.81	80,500
08/06/2020	0.85	0.85	0.82	0.82	146,800
05/06/2020	0.86	0.87	0.83	0.85	397,700
04/06/2020	0.80	0.89	0.80	0.85	1,909,600
02/06/2020	0.71	0.82	0.70	0.79	2,234,600
01/06/2020	0.70	0.73	0.70	0.72	32,400
29/05/2020	0.73	0.73	0.70	0.70	21,000
28/05/2020	0.70	0.73	0.70	0.72	91,300
27/05/2020	0.71	0.71	0.69	0.70	180,000
26/05/2020	0.68	0.72	0.68	0.69	155,500
25/05/2020	0.67	0.68	0.64	0.68	63,000
22/05/2020	0.65	0.67	0.65	0.67	17,900
21/05/2020	0.63	0.65	0.63	0.64	12,100
20/05/2020	0.63	0.65	0.63	0.65	900
19/05/2020	0.62	0.66	0.62	0.64	2,300
18/05/2020	0.65	0.66	0.62	0.62	70,200
15/05/2020	0.65	0.65	0.65	0.65	9,100
14/05/2020	0.64	0.65	0.63	0.65	35,300
13/05/2020	0.63	0.65	0.63	0.64	1,200
12/05/2020	0.63	0.65	0.63	0.63	47,400
11/05/2020	0.66	0.66	0.63	0.63	6,800
08/05/2020	0.63	0.65	0.63	0.63	6,700
07/05/2020	0.65	0.66	0.62	0.63	61,200
05/05/2020	0.65	0.68	0.65	0.66	62,700
30/04/2020	0.67	0.67	0.64	0.65	70,000
29/04/2020	0.64	0.66	0.64	0.64	32,100
28/04/2020	0.65	0.65	0.63	0.63	28,600
27/04/2020	0.66	0.66	0.63	0.64	58,800
24/04/2020	0.63	0.64	0.61	0.64	92,300
23/04/2020	0.61	0.63	0.61	0.62	16,100
22/04/2020	0.61	0.63	0.61	0.61	46,900
21/04/2020	0.61	0.63	0.61	0.62	87,200
20/04/2020	0.60	0.63	0.60	0.61	92,400
17/04/2020	0.61	0.62	0.60	0.61	42,400
16/04/2020	0.60	0.62	0.60	0.61	30,900
15/04/2020	0.60	0.62	0.59	0.60	130,400
14/04/2020	0.58	0.60	0.58	0.60	171,700
13/04/2020	0.60	0.60	0.59	0.59	88,600
10/04/2020	0.57	0.59	0.56	0.58	94,400
09/04/2020	0.56	0.60	0.56	0.57	440,000
08/04/2020	0.55	0.57	0.55	0.56	73,900
07/04/2020	0.55	0.58	0.55	0.57	232,500
03/04/2020	0.54	0.55	0.52	0.55	79,400

Remark : Volume from SET main board.