Historical Price

Filter Dates:
From / /
To / /

Historical price from Jun 23, 2021 to Sep 17, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2021 to 03/09/2021)
0.83 0.90 0.81 0.87 17,601,100
Previous 4 weeks
(21/07/2021 to 20/08/2021)
0.85 0.94 0.76 0.83 27,727,700
Daily Historical Data
17/09/2021 1.00 1.04 0.98 0.99 3,875,100
16/09/2021 1.00 1.02 0.99 0.99 2,739,900
15/09/2021 0.99 1.03 0.98 1.00 8,105,000
14/09/2021 0.99 1.04 0.98 0.99 9,092,700
13/09/2021 0.98 1.01 0.96 0.97 4,713,000
10/09/2021 1.00 1.01 0.97 0.97 5,605,400
09/09/2021 0.94 1.05 0.91 0.96 16,497,300
08/09/2021 0.90 1.00 0.90 0.93 15,123,200
07/09/2021 0.94 0.94 0.90 0.90 2,477,500
06/09/2021 0.88 0.91 0.87 0.90 3,012,400
03/09/2021 0.87 0.88 0.85 0.87 1,270,400
02/09/2021 0.86 0.87 0.85 0.85 644,400
01/09/2021 0.84 0.90 0.84 0.86 5,303,200
31/08/2021 0.86 0.86 0.84 0.84 666,700
30/08/2021 0.84 0.86 0.84 0.84 1,552,900
27/08/2021 0.83 0.85 0.82 0.83 2,923,600
26/08/2021 0.82 0.87 0.82 0.83 2,213,500
25/08/2021 0.82 0.85 0.82 0.82 809,200
24/08/2021 0.81 0.85 0.81 0.82 957,100
23/08/2021 0.83 0.83 0.81 0.81 1,260,100
20/08/2021 0.82 0.84 0.81 0.83 1,348,300
19/08/2021 0.82 0.82 0.81 0.81 484,100
18/08/2021 0.80 0.82 0.79 0.81 1,137,300
17/08/2021 0.80 0.80 0.79 0.79 327,500
16/08/2021 0.78 0.80 0.76 0.80 564,400
13/08/2021 0.79 0.80 0.79 0.79 277,400
11/08/2021 0.82 0.82 0.78 0.79 716,800
10/08/2021 0.81 0.84 0.81 0.82 1,030,500
09/08/2021 0.81 0.83 0.79 0.79 281,600
06/08/2021 0.82 0.84 0.79 0.80 738,000
05/08/2021 0.84 0.85 0.81 0.82 377,500
04/08/2021 0.83 0.84 0.81 0.83 517,700
03/08/2021 0.82 0.86 0.82 0.82 1,467,400
02/08/2021 0.78 0.94 0.77 0.83 7,129,700
30/07/2021 0.80 0.81 0.76 0.78 894,200
29/07/2021 0.83 0.84 0.79 0.81 1,194,200
27/07/2021 0.85 0.85 0.81 0.83 641,800
23/07/2021 0.88 0.88 0.83 0.85 1,920,700
22/07/2021 0.82 0.88 0.82 0.87 5,560,000
21/07/2021 0.85 0.88 0.80 0.82 1,118,600
20/07/2021 0.91 0.91 0.85 0.85 1,074,500
19/07/2021 0.89 0.92 0.89 0.92 560,100
16/07/2021 0.90 0.94 0.90 0.92 808,000
15/07/2021 0.90 0.91 0.90 0.90 152,400
14/07/2021 0.90 0.90 0.88 0.89 243,500
13/07/2021 0.87 0.91 0.87 0.89 719,700
12/07/2021 0.90 0.91 0.88 0.88 905,900
09/07/2021 0.89 0.94 0.89 0.91 475,100
08/07/2021 0.96 0.97 0.91 0.91 1,942,200
07/07/2021 0.98 1.00 0.98 0.99 252,300
06/07/2021 0.98 1.01 0.98 0.99 410,700
05/07/2021 1.00 1.01 0.98 0.98 391,800
02/07/2021 1.02 1.02 0.99 1.00 755,100
01/07/2021 1.03 1.03 1.00 1.01 619,900
30/06/2021 1.00 1.03 1.00 1.01 430,800
29/06/2021 0.99 1.04 0.98 1.00 1,278,900
28/06/2021 0.99 1.00 0.98 1.00 269,700
25/06/2021 0.99 1.02 0.99 1.00 595,000
24/06/2021 1.03 1.03 0.99 1.00 1,926,500
23/06/2021 1.02 1.06 1.01 1.03 1,865,200
Remark : Volume from SET main board.