Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 26, 2018 to Jun 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
0.95 1.06 0.92 0.98 372,464,200
Previous 4 weeks
(26/04/2018 to 24/05/2018)
0.75 0.98 0.75 0.95 492,920,500
Daily Historical Data
22/06/2018 0.84 0.88 0.84 0.86 19,007,400
21/06/2018 0.88 0.89 0.84 0.84 11,648,800
20/06/2018 0.85 0.89 0.84 0.89 27,603,200
19/06/2018 0.92 0.93 0.84 0.86 30,773,400
18/06/2018 0.96 0.96 0.93 0.93 7,601,500
15/06/2018 0.97 0.97 0.95 0.96 8,203,300
14/06/2018 0.98 0.98 0.96 0.97 8,110,000
13/06/2018 1.00 1.00 0.97 0.98 12,955,300
12/06/2018 0.99 1.02 0.99 1.00 28,533,200
11/06/2018 0.98 1.00 0.96 0.98 9,853,900
08/06/2018 0.98 1.01 0.97 0.98 16,884,600
07/06/2018 1.00 1.01 0.98 0.99 14,890,900
06/06/2018 0.98 1.01 0.97 0.99 33,334,100
05/06/2018 0.96 1.00 0.92 0.97 41,409,400
04/06/2018 1.03 1.03 0.96 0.97 30,464,400
01/06/2018 1.04 1.06 1.01 1.02 34,108,500
31/05/2018 1.02 1.06 1.01 1.05 65,323,700
30/05/2018 0.97 1.03 0.97 1.01 62,422,700
28/05/2018 0.98 1.00 0.97 0.98 28,713,000
25/05/2018 0.95 1.00 0.95 0.99 44,912,900
24/05/2018 0.96 0.97 0.94 0.95 22,087,300
23/05/2018 0.94 0.98 0.93 0.97 50,856,300
22/05/2018 0.94 0.95 0.92 0.94 35,473,900
21/05/2018 0.92 0.96 0.91 0.95 70,915,400
18/05/2018 0.88 0.90 0.87 0.90 17,562,000
17/05/2018 0.86 0.89 0.84 0.88 64,360,200
16/05/2018 0.83 0.87 0.81 0.86 75,420,400
15/05/2018 0.80 0.80 0.79 0.80 3,152,600
14/05/2018 0.81 0.82 0.79 0.80 10,550,300
11/05/2018 0.80 0.82 0.80 0.81 2,732,700
10/05/2018 0.82 0.83 0.80 0.80 3,445,200
09/05/2018 0.82 0.83 0.81 0.82 4,946,600
08/05/2018 0.83 0.84 0.81 0.81 5,346,200
07/05/2018 0.85 0.86 0.83 0.83 10,547,000
04/05/2018 0.84 0.87 0.82 0.85 38,865,700
03/05/2018 0.83 0.85 0.82 0.83 6,587,400
02/05/2018 0.84 0.84 0.81 0.83 4,776,200
30/04/2018 0.84 0.87 0.82 0.83 20,327,400
27/04/2018 0.83 0.84 0.81 0.82 15,797,200
26/04/2018 0.75 0.84 0.75 0.83 29,170,500
25/04/2018 0.76 0.77 0.75 0.75 3,075,300
24/04/2018 0.76 0.77 0.76 0.76 806,300
23/04/2018 0.77 0.78 0.77 0.77 613,700
20/04/2018 0.77 0.78 0.76 0.78 1,820,100
19/04/2018 0.75 0.78 0.75 0.76 1,210,200
18/04/2018 0.75 0.77 0.75 0.75 1,896,400
17/04/2018 0.75 0.76 0.74 0.76 1,110,100
12/04/2018 0.75 0.77 0.75 0.76 925,400
11/04/2018 0.75 0.77 0.75 0.76 2,021,700
10/04/2018 0.75 0.77 0.74 0.74 1,926,200
09/04/2018 0.74 0.76 0.74 0.75 1,298,500
05/04/2018 0.74 0.77 0.74 0.74 3,819,900
04/04/2018 0.77 0.79 0.73 0.73 4,436,300
03/04/2018 0.78 0.79 0.77 0.77 818,700
02/04/2018 0.78 0.80 0.78 0.78 677,900
30/03/2018 0.77 0.78 0.76 0.78 1,817,200
29/03/2018 0.80 0.80 0.77 0.77 5,236,400
28/03/2018 0.82 0.82 0.79 0.80 6,091,400
27/03/2018 0.86 0.86 0.82 0.82 6,856,100
26/03/2018 0.80 0.85 0.80 0.85 14,370,600
Remark : Volume from SET main board.