Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 14, 2017 to Dec 13, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(14/11/2017 to 27/11/2017)
1.23 1.27 1.18 1.19 40,558,900
Previous 4 weeks
(12/10/2017 to 13/11/2017)
1.38 1.48 1.23 1.23 257,017,100
Daily Historical Data
13/12/2017 1.13 1.16 1.13 1.15 1,221,300
12/12/2017 1.14 1.14 1.12 1.13 2,172,200
08/12/2017 1.16 1.18 1.12 1.14 10,715,400
07/12/2017 1.15 1.17 1.15 1.17 1,715,700
06/12/2017 1.16 1.17 1.15 1.15 2,297,000
04/12/2017 1.19 1.19 1.16 1.16 4,245,800
01/12/2017 1.21 1.21 1.18 1.18 3,077,800
30/11/2017 1.20 1.20 1.18 1.19 2,073,100
29/11/2017 1.20 1.21 1.19 1.20 728,600
28/11/2017 1.19 1.21 1.19 1.20 1,442,300
27/11/2017 1.19 1.20 1.18 1.19 1,444,300
24/11/2017 1.21 1.22 1.18 1.20 5,184,300
23/11/2017 1.22 1.22 1.21 1.21 3,018,600
22/11/2017 1.25 1.25 1.21 1.22 3,648,500
21/11/2017 1.24 1.27 1.23 1.24 3,745,000
20/11/2017 1.21 1.26 1.21 1.25 7,821,700
17/11/2017 1.22 1.23 1.21 1.21 890,600
16/11/2017 1.21 1.23 1.20 1.21 2,611,500
15/11/2017 1.20 1.23 1.20 1.21 7,387,200
14/11/2017 1.23 1.24 1.22 1.23 4,807,200
13/11/2017 1.24 1.25 1.23 1.23 697,500
10/11/2017 1.26 1.27 1.23 1.25 10,545,000
09/11/2017 1.29 1.29 1.26 1.26 6,613,100
08/11/2017 1.30 1.31 1.27 1.29 4,922,500
07/11/2017 1.33 1.33 1.30 1.30 4,434,800
06/11/2017 1.30 1.33 1.29 1.31 6,247,700
03/11/2017 1.30 1.31 1.28 1.28 3,564,300
02/11/2017 1.28 1.31 1.28 1.30 8,508,800
01/11/2017 1.30 1.31 1.28 1.28 4,322,800
31/10/2017 1.27 1.31 1.27 1.30 7,796,800
30/10/2017 1.27 1.28 1.26 1.27 8,241,400
27/10/2017 1.30 1.32 1.27 1.27 21,870,800
25/10/2017 1.39 1.41 1.29 1.30 52,779,800
24/10/2017 1.39 1.42 1.39 1.39 3,937,000
20/10/2017 1.39 1.41 1.39 1.39 3,461,400
19/10/2017 1.40 1.42 1.38 1.40 7,871,600
18/10/2017 1.43 1.44 1.40 1.40 11,344,700
17/10/2017 1.45 1.48 1.43 1.43 33,909,100
16/10/2017 1.44 1.47 1.43 1.44 22,480,700
12/10/2017 1.38 1.45 1.38 1.43 33,467,300
11/10/2017 1.40 1.41 1.38 1.38 9,726,800
10/10/2017 1.38 1.41 1.38 1.40 4,900,500
09/10/2017 1.41 1.41 1.36 1.38 11,297,200
06/10/2017 1.44 1.46 1.41 1.41 20,689,000
05/10/2017 1.41 1.46 1.40 1.45 29,065,200
04/10/2017 1.42 1.44 1.40 1.40 12,469,900
03/10/2017 1.41 1.44 1.40 1.42 15,994,900
02/10/2017 1.43 1.43 1.40 1.41 14,331,700
29/09/2017 1.38 1.44 1.38 1.42 41,408,700
28/09/2017 1.38 1.40 1.37 1.37 18,843,700
27/09/2017 1.45 1.45 1.36 1.37 57,228,000
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
Remark : Volume from SET main board.