Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 19, 2018 to May 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/04/2018 to 04/05/2018)
1.63 1.68 1.63 1.65 3,857,000
Previous 4 weeks
(20/03/2018 to 19/04/2018)
1.66 1.67 1.61 1.64 6,822,800
Daily Historical Data
18/05/2018 1.65 1.65 1.61 1.65 274,100
17/05/2018 1.63 1.66 1.63 1.65 738,400
16/05/2018 1.64 1.64 1.63 1.63 150,400
15/05/2018 1.64 1.65 1.64 1.64 64,300
14/05/2018 1.64 1.64 1.64 1.64 11,100
11/05/2018 1.66 1.66 1.64 1.64 175,200
10/05/2018 - - - - 0
09/05/2018 1.64 1.65 1.64 1.65 218,600
08/05/2018 1.64 1.65 1.64 1.65 209,300
07/05/2018 1.65 1.65 1.64 1.64 364,100
04/05/2018 1.65 1.65 1.65 1.65 122,000
03/05/2018 1.66 1.66 1.65 1.65 101,500
02/05/2018 1.65 1.67 1.65 1.66 1,493,700
30/04/2018 1.66 1.66 1.65 1.65 31,200
27/04/2018 1.66 1.68 1.65 1.66 743,000
26/04/2018 1.65 1.65 1.65 1.65 435,000
25/04/2018 1.65 1.65 1.65 1.65 77,000
24/04/2018 1.65 1.66 1.65 1.65 596,100
23/04/2018 1.66 1.66 1.63 1.64 181,100
20/04/2018 1.63 1.65 1.63 1.65 76,400
19/04/2018 1.63 1.64 1.63 1.64 202,000
18/04/2018 1.64 1.64 1.63 1.64 678,000
17/04/2018 1.62 1.65 1.62 1.64 1,969,000
12/04/2018 1.64 1.64 1.62 1.62 106,000
11/04/2018 1.62 1.62 1.62 1.62 15,000
10/04/2018 1.65 1.65 1.62 1.62 61,200
09/04/2018 1.65 1.65 1.63 1.63 122,800
05/04/2018 1.64 1.64 1.62 1.63 189,100
04/04/2018 1.64 1.64 1.61 1.63 876,200
03/04/2018 1.64 1.64 1.62 1.63 106,100
02/04/2018 1.66 1.66 1.63 1.63 100,100
30/03/2018 1.64 1.64 1.63 1.63 606,100
29/03/2018 1.65 1.65 1.62 1.63 574,700
28/03/2018 1.66 1.66 1.64 1.64 95,900
27/03/2018 1.64 1.64 1.64 1.64 44,400
26/03/2018 1.66 1.66 1.64 1.64 22,700
23/03/2018 1.65 1.65 1.64 1.64 11,800
22/03/2018 1.66 1.66 1.64 1.64 186,800
21/03/2018 1.66 1.66 1.62 1.64 663,500
20/03/2018 1.66 1.67 1.64 1.64 191,400
19/03/2018 1.64 1.65 1.64 1.65 247,600
16/03/2018 1.67 1.67 1.64 1.64 86,500
15/03/2018 1.66 1.66 1.63 1.65 696,400
14/03/2018 1.68 1.68 1.65 1.65 353,500
13/03/2018 1.69 1.69 1.66 1.66 24,000
12/03/2018 1.70 1.70 1.66 1.66 287,100
09/03/2018 1.68 1.68 1.67 1.68 491,800
08/03/2018 1.66 1.69 1.66 1.69 945,100
07/03/2018 1.66 1.68 1.66 1.68 230,400
06/03/2018 1.66 1.68 1.65 1.66 2,171,700
05/03/2018 1.67 1.68 1.66 1.66 1,083,700
02/03/2018 1.69 1.69 1.68 1.68 171,200
28/02/2018 1.70 1.70 1.69 1.69 801,700
27/02/2018 1.71 1.71 1.68 1.70 1,249,100
26/02/2018 1.69 1.70 1.69 1.69 459,600
23/02/2018 1.70 1.70 1.68 1.70 585,400
22/02/2018 1.68 1.70 1.68 1.70 4,191,100
21/02/2018 1.69 1.72 1.67 1.68 266,000
20/02/2018 1.71 1.72 1.69 1.72 68,600
19/02/2018 1.73 1.73 1.70 1.70 437,500
Remark : Volume from SET main board.