Historical price from Jul 31, 2020 to Oct 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/09/2020 to 14/10/2020)
0.60 0.62 0.55 0.57 28,283,700
Previous 4 weeks
(31/08/2020 to 29/09/2020)
0.65 0.69 0.59 0.60 56,270,600
Daily Historical Data
29/10/2020 0.56 0.56 0.55 0.56 1,833,900
28/10/2020 0.57 0.57 0.55 0.56 1,826,200
27/10/2020 0.56 0.56 0.56 0.56 591,800
26/10/2020 0.57 0.57 0.55 0.57 1,195,100
22/10/2020 0.56 0.57 0.55 0.56 1,620,600
21/10/2020 0.57 0.57 0.56 0.56 215,300
20/10/2020 0.57 0.57 0.56 0.57 1,232,600
19/10/2020 0.57 0.57 0.55 0.56 1,193,100
16/10/2020 0.57 0.57 0.55 0.56 2,472,700
15/10/2020 0.58 0.58 0.56 0.57 251,600
14/10/2020 0.57 0.58 0.57 0.57 595,700
12/10/2020 0.58 0.58 0.57 0.57 139,900
09/10/2020 0.58 0.59 0.57 0.58 836,000
08/10/2020 0.56 0.62 0.56 0.58 15,529,300
07/10/2020 0.57 0.57 0.55 0.55 2,085,800
06/10/2020 0.58 0.58 0.55 0.57 1,959,100
05/10/2020 0.57 0.57 0.55 0.57 676,400
02/10/2020 0.56 0.58 0.56 0.57 931,700
01/10/2020 0.57 0.58 0.56 0.58 1,707,600
30/09/2020 0.60 0.60 0.57 0.58 3,822,200
29/09/2020 0.59 0.60 0.59 0.60 1,304,300
28/09/2020 0.60 0.61 0.59 0.60 1,753,300
25/09/2020 0.60 0.62 0.59 0.60 4,218,000
24/09/2020 0.62 0.62 0.59 0.61 2,355,200
23/09/2020 0.61 0.63 0.60 0.62 2,656,800
22/09/2020 0.63 0.63 0.61 0.61 446,600
21/09/2020 0.63 0.64 0.62 0.63 1,473,100
18/09/2020 0.62 0.64 0.62 0.63 548,600
17/09/2020 0.63 0.64 0.62 0.63 649,600
16/09/2020 0.63 0.64 0.63 0.63 692,000
15/09/2020 0.62 0.64 0.61 0.63 5,887,800
14/09/2020 0.66 0.66 0.62 0.62 3,729,700
11/09/2020 0.65 0.67 0.64 0.64 1,586,200
10/09/2020 0.65 0.67 0.65 0.65 2,892,500
09/09/2020 0.67 0.67 0.65 0.65 3,374,600
08/09/2020 0.67 0.67 0.65 0.66 5,343,200
03/09/2020 0.68 0.68 0.65 0.65 2,938,100
02/09/2020 0.67 0.68 0.65 0.67 3,350,800
01/09/2020 0.64 0.69 0.63 0.66 9,586,900
31/08/2020 0.65 0.66 0.62 0.63 1,483,300
28/08/2020 0.62 0.63 0.62 0.63 373,500
27/08/2020 0.60 0.62 0.60 0.62 118,800
26/08/2020 0.61 0.61 0.60 0.60 581,800
25/08/2020 0.63 0.63 0.61 0.61 381,600
24/08/2020 0.61 0.62 0.59 0.62 2,893,200
21/08/2020 0.62 0.62 0.61 0.62 214,800
20/08/2020 0.63 0.63 0.60 0.61 1,722,100
19/08/2020 0.66 0.66 0.63 0.63 2,571,200
18/08/2020 0.68 0.68 0.65 0.65 1,537,700
17/08/2020 0.67 0.68 0.67 0.68 478,800
14/08/2020 0.69 0.69 0.68 0.68 1,037,100
13/08/2020 0.69 0.70 0.68 0.68 725,900
11/08/2020 0.69 0.70 0.69 0.69 687,400
10/08/2020 0.69 0.69 0.68 0.68 703,000
07/08/2020 0.69 0.69 0.67 0.68 1,203,600
06/08/2020 0.69 0.69 0.68 0.68 2,804,200
05/08/2020 0.70 0.72 0.68 0.68 5,444,600
04/08/2020 0.67 0.71 0.67 0.68 4,130,900
03/08/2020 0.66 0.67 0.65 0.67 1,377,300
31/07/2020 0.66 0.67 0.64 0.66 9,203,500
Remark : Volume from SET main board.