Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 19, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
1.65 1.69 1.60 1.62 6,560,600
Previous 4 weeks
(24/08/2017 to 20/09/2017)
1.56 1.66 1.54 1.62 19,824,100
Daily Historical Data
19/10/2017 1.59 1.59 1.57 1.57 280,100
18/10/2017 1.58 1.61 1.58 1.59 78,300
17/10/2017 1.58 1.61 1.58 1.58 502,000
16/10/2017 1.60 1.62 1.58 1.59 1,124,600
12/10/2017 1.60 1.60 1.58 1.58 349,000
11/10/2017 1.61 1.61 1.58 1.58 779,400
10/10/2017 1.60 1.60 1.58 1.59 571,600
09/10/2017 1.62 1.62 1.59 1.59 774,300
06/10/2017 1.61 1.63 1.60 1.60 314,400
05/10/2017 1.62 1.62 1.61 1.61 169,700
04/10/2017 1.61 1.62 1.60 1.62 217,900
03/10/2017 1.62 1.62 1.61 1.61 379,400
02/10/2017 1.65 1.65 1.61 1.61 120,500
29/09/2017 1.62 1.63 1.61 1.63 133,600
28/09/2017 1.63 1.63 1.61 1.62 67,600
27/09/2017 1.62 1.67 1.61 1.62 1,493,300
26/09/2017 1.62 1.64 1.62 1.62 88,700
25/09/2017 1.62 1.66 1.62 1.63 267,900
22/09/2017 1.64 1.69 1.62 1.62 3,520,200
21/09/2017 1.65 1.65 1.63 1.63 271,500
20/09/2017 1.63 1.66 1.62 1.62 1,306,900
19/09/2017 1.62 1.62 1.62 1.62 718,500
18/09/2017 1.63 1.63 1.62 1.62 981,900
15/09/2017 1.59 1.63 1.59 1.62 2,947,700
14/09/2017 1.59 1.59 1.58 1.58 656,500
13/09/2017 1.59 1.59 1.57 1.58 1,051,400
12/09/2017 1.57 1.59 1.56 1.58 2,405,400
11/09/2017 1.58 1.58 1.55 1.56 394,200
08/09/2017 1.58 1.58 1.56 1.56 551,700
07/09/2017 1.57 1.58 1.56 1.58 521,600
06/09/2017 1.57 1.57 1.55 1.55 346,000
05/09/2017 1.58 1.58 1.54 1.55 391,100
04/09/2017 1.55 1.59 1.55 1.55 1,571,800
01/09/2017 1.54 1.57 1.54 1.54 1,990,800
31/08/2017 1.54 1.57 1.54 1.54 1,432,000
30/08/2017 1.55 1.55 1.54 1.54 313,200
29/08/2017 1.55 1.56 1.54 1.55 873,800
28/08/2017 1.54 1.57 1.54 1.54 902,000
25/08/2017 1.54 1.55 1.54 1.54 65,200
24/08/2017 1.56 1.56 1.54 1.54 402,400
23/08/2017 1.53 1.57 1.53 1.55 324,600
22/08/2017 1.54 1.54 1.53 1.53 156,600
21/08/2017 1.52 1.53 1.52 1.53 186,200
18/08/2017 1.52 1.53 1.52 1.52 653,400
17/08/2017 1.53 1.54 1.53 1.53 545,800
16/08/2017 1.58 1.58 1.53 1.54 2,490,200
15/08/2017 1.58 1.59 1.58 1.58 475,300
11/08/2017 1.62 1.63 1.58 1.59 2,205,100
10/08/2017 1.63 1.63 1.62 1.62 50,700
09/08/2017 1.63 1.65 1.62 1.63 1,846,700
08/08/2017 1.62 1.63 1.62 1.62 185,500
07/08/2017 1.63 1.63 1.62 1.62 164,300
04/08/2017 1.63 1.64 1.63 1.63 270,100
03/08/2017 1.64 1.64 1.62 1.62 460,200
02/08/2017 1.63 1.63 1.62 1.62 225,900
01/08/2017 1.63 1.66 1.63 1.63 2,036,500
31/07/2017 1.64 1.65 1.63 1.63 691,500
27/07/2017 1.64 1.65 1.63 1.64 1,129,300
26/07/2017 1.62 1.64 1.62 1.63 748,900
25/07/2017 1.63 1.66 1.62 1.63 386,000
Remark : Volume from SET main board.