Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 30, 2017 to Sep 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/08/2017 to 12/09/2017)
1.19 1.23 1.17 1.20 108,277,400
Previous 4 weeks
(01/08/2017 to 29/08/2017)
1.16 1.22 1.12 1.19 148,386,400
Daily Historical Data
26/09/2017 1.48 1.51 1.44 1.45 85,661,400
25/09/2017 1.40 1.47 1.40 1.47 116,214,300
22/09/2017 1.38 1.42 1.38 1.39 34,143,500
21/09/2017 1.44 1.45 1.38 1.38 50,536,200
20/09/2017 1.38 1.42 1.33 1.42 54,414,300
19/09/2017 1.39 1.45 1.32 1.36 118,293,200
18/09/2017 1.19 1.48 1.19 1.36 239,665,200
15/09/2017 1.20 1.20 1.18 1.19 6,922,900
14/09/2017 1.20 1.21 1.19 1.20 3,454,900
13/09/2017 1.21 1.22 1.20 1.21 6,460,300
12/09/2017 1.19 1.23 1.19 1.20 25,085,600
11/09/2017 1.20 1.21 1.18 1.20 8,847,600
08/09/2017 1.20 1.22 1.18 1.19 10,332,000
07/09/2017 1.18 1.21 1.18 1.20 7,691,500
06/09/2017 1.19 1.19 1.18 1.18 3,094,500
05/09/2017 1.20 1.21 1.19 1.19 5,384,600
04/09/2017 1.21 1.23 1.19 1.21 13,281,600
01/09/2017 1.17 1.23 1.17 1.21 29,992,000
31/08/2017 1.17 1.19 1.17 1.18 2,286,200
30/08/2017 1.19 1.19 1.17 1.18 2,281,800
29/08/2017 1.18 1.20 1.18 1.19 3,957,600
28/08/2017 1.18 1.18 1.16 1.18 3,901,800
25/08/2017 1.18 1.19 1.17 1.18 1,297,000
24/08/2017 1.18 1.19 1.16 1.18 7,125,800
23/08/2017 1.19 1.22 1.18 1.18 19,976,400
22/08/2017 1.15 1.19 1.15 1.19 15,820,100
21/08/2017 1.14 1.17 1.13 1.15 7,149,500
18/08/2017 1.15 1.15 1.12 1.14 3,283,900
17/08/2017 1.15 1.15 1.13 1.15 2,590,300
16/08/2017 1.13 1.16 1.13 1.15 2,700,700
15/08/2017 1.13 1.14 1.12 1.12 3,220,000
11/08/2017 1.16 1.16 1.12 1.13 6,815,500
10/08/2017 1.16 1.17 1.15 1.16 2,344,800
09/08/2017 1.17 1.17 1.14 1.15 4,268,400
08/08/2017 1.13 1.18 1.13 1.16 29,355,600
07/08/2017 1.14 1.14 1.12 1.12 2,687,700
04/08/2017 1.17 1.18 1.12 1.13 17,047,600
03/08/2017 1.16 1.18 1.16 1.17 4,840,800
02/08/2017 1.16 1.18 1.15 1.16 5,932,700
01/08/2017 1.16 1.18 1.15 1.16 4,070,200
31/07/2017 1.17 1.19 1.15 1.17 5,590,000
27/07/2017 1.22 1.22 1.17 1.17 18,476,500
26/07/2017 1.22 1.23 1.19 1.22 5,901,800
25/07/2017 1.23 1.24 1.20 1.21 7,207,300
24/07/2017 1.23 1.23 1.21 1.21 3,864,800
21/07/2017 1.24 1.24 1.22 1.23 1,264,500
20/07/2017 1.23 1.24 1.22 1.24 1,822,700
19/07/2017 1.24 1.24 1.22 1.23 2,023,600
18/07/2017 1.24 1.25 1.23 1.24 1,747,300
17/07/2017 1.23 1.25 1.23 1.25 1,941,900
14/07/2017 1.25 1.25 1.23 1.23 880,900
13/07/2017 1.24 1.25 1.22 1.25 2,264,200
12/07/2017 1.24 1.24 1.22 1.23 2,105,400
11/07/2017 1.21 1.24 1.21 1.23 2,036,500
07/07/2017 1.22 1.23 1.22 1.22 1,135,700
06/07/2017 1.24 1.25 1.21 1.23 7,090,700
05/07/2017 1.25 1.26 1.24 1.26 1,029,800
04/07/2017 1.26 1.26 1.24 1.25 2,498,700
03/07/2017 1.25 1.27 1.24 1.26 2,802,500
30/06/2017 1.25 1.27 1.24 1.26 3,744,000
Remark : Volume from SET main board.