Historical price from Oct 22, 2020 to Jan 21, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/12/2020 to 07/01/2021)
0.62 0.66 0.61 0.65 25,516,100
Previous 4 weeks
(20/11/2020 to 22/12/2020)
0.60 0.68 0.59 0.60 113,637,400
Daily Historical Data
21/01/2021 0.63 0.63 0.61 0.62 3,895,100
20/01/2021 0.62 0.62 0.61 0.61 3,358,500
19/01/2021 0.64 0.65 0.62 0.62 5,551,400
18/01/2021 0.64 0.64 0.62 0.63 1,545,600
15/01/2021 0.64 0.65 0.63 0.64 1,433,200
14/01/2021 0.65 0.65 0.64 0.64 1,055,400
13/01/2021 0.66 0.66 0.64 0.65 613,600
12/01/2021 0.65 0.66 0.64 0.65 711,200
11/01/2021 0.64 0.65 0.64 0.65 285,500
08/01/2021 0.65 0.66 0.64 0.64 1,954,000
07/01/2021 0.64 0.66 0.64 0.65 1,555,700
06/01/2021 0.65 0.65 0.64 0.64 847,800
05/01/2021 0.64 0.65 0.64 0.64 3,616,900
04/01/2021 0.64 0.64 0.61 0.63 2,050,500
30/12/2020 0.64 0.65 0.62 0.64 6,138,600
29/12/2020 0.62 0.63 0.62 0.62 726,000
28/12/2020 0.62 0.64 0.62 0.62 2,316,100
25/12/2020 0.62 0.63 0.61 0.63 514,500
24/12/2020 0.62 0.64 0.62 0.62 5,065,300
23/12/2020 0.62 0.63 0.61 0.62 2,684,700
22/12/2020 0.62 0.63 0.60 0.60 3,616,400
21/12/2020 0.63 0.63 0.60 0.60 10,082,700
18/12/2020 0.67 0.68 0.66 0.67 1,862,100
17/12/2020 0.66 0.68 0.65 0.67 12,241,100
16/12/2020 0.64 0.67 0.64 0.67 7,388,700
15/12/2020 0.66 0.67 0.63 0.63 7,313,000
14/12/2020 0.63 0.68 0.63 0.66 7,666,400
09/12/2020 0.65 0.65 0.63 0.63 2,870,100
08/12/2020 0.65 0.66 0.64 0.64 6,365,800
04/12/2020 0.61 0.68 0.61 0.65 22,716,700
03/12/2020 0.61 0.61 0.60 0.60 3,639,500
02/12/2020 0.62 0.62 0.60 0.62 2,072,500
01/12/2020 0.61 0.63 0.61 0.61 3,360,500
30/11/2020 0.61 0.63 0.61 0.61 745,700
27/11/2020 0.61 0.64 0.61 0.61 8,582,700
26/11/2020 0.61 0.62 0.61 0.61 2,086,600
25/11/2020 0.60 0.61 0.60 0.60 1,078,700
24/11/2020 0.63 0.63 0.60 0.60 3,308,700
23/11/2020 0.61 0.62 0.60 0.62 3,951,900
20/11/2020 0.60 0.60 0.59 0.60 2,687,600
19/11/2020 0.58 0.60 0.58 0.59 4,440,800
18/11/2020 0.58 0.58 0.57 0.57 10,059,000
17/11/2020 0.56 0.60 0.56 0.57 11,944,700
16/11/2020 0.56 0.57 0.55 0.56 3,054,900
13/11/2020 0.56 0.57 0.56 0.56 1,909,100
12/11/2020 0.56 0.57 0.56 0.57 1,177,600
11/11/2020 0.57 0.57 0.56 0.56 3,425,600
10/11/2020 0.56 0.57 0.55 0.56 2,975,100
09/11/2020 0.56 0.58 0.55 0.56 8,548,200
06/11/2020 0.56 0.56 0.55 0.55 3,880,000
05/11/2020 0.56 0.56 0.55 0.55 2,590,600
04/11/2020 0.56 0.56 0.55 0.55 2,313,600
03/11/2020 0.56 0.57 0.55 0.56 1,356,800
02/11/2020 0.56 0.56 0.55 0.56 1,409,200
30/10/2020 0.56 0.56 0.55 0.56 1,113,300
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
Remark : Volume from SET main board.