Historical Price

Filter Dates:
From / /
To / /

Historical price from Jun 26, 2019 to Sep 20, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
1.07 1.09 1.03 1.07 221,600
Previous 4 weeks
(25/07/2019 to 23/08/2019)
1.26 1.28 1.06 1.08 1,664,200
Daily Historical Data
20/09/2019 1.01 1.01 0.99 0.99 12,400
19/09/2019 0.99 1.02 0.99 1.02 14,700
18/09/2019 1.02 1.02 1.01 1.01 2,100
17/09/2019 1.00 1.02 1.00 1.00 41,300
16/09/2019 0.99 1.00 0.99 1.00 47,100
13/09/2019 0.99 1.01 0.99 1.00 13,000
12/09/2019 0.99 1.01 0.99 1.00 127,000
11/09/2019 1.01 1.03 0.97 0.99 372,500
10/09/2019 1.06 1.12 1.00 1.00 1,576,200
09/09/2019 1.07 1.07 1.05 1.05 359,200
06/09/2019 1.07 1.08 1.07 1.07 3,300
05/09/2019 1.08 1.08 1.07 1.08 1,300
04/09/2019 1.07 1.07 1.07 1.07 600
03/09/2019 1.06 1.07 1.04 1.07 2,800
02/09/2019 1.04 1.05 1.03 1.05 7,100
30/08/2019 1.06 1.07 1.03 1.05 56,800
29/08/2019 1.06 1.08 1.06 1.06 23,800
28/08/2019 1.07 1.08 1.07 1.07 9,200
27/08/2019 1.07 1.08 1.06 1.07 75,600
26/08/2019 1.07 1.09 1.07 1.07 41,100
23/08/2019 1.07 1.08 1.07 1.08 2,200
22/08/2019 1.07 1.09 1.06 1.07 23,100
21/08/2019 1.09 1.09 1.06 1.07 8,200
20/08/2019 1.10 1.11 1.08 1.08 91,700
19/08/2019 1.07 1.13 1.07 1.09 105,500
16/08/2019 1.08 1.09 1.08 1.09 700
15/08/2019 1.08 1.11 1.08 1.08 100,700
14/08/2019 1.10 1.10 1.10 1.10 20,100
13/08/2019 1.12 1.12 1.09 1.09 6,400
09/08/2019 1.12 1.14 1.10 1.10 76,600
08/08/2019 1.15 1.16 1.12 1.12 181,400
07/08/2019 1.13 1.20 1.13 1.15 245,100
06/08/2019 1.15 1.16 1.12 1.15 27,900
05/08/2019 1.19 1.22 1.15 1.15 132,500
02/08/2019 1.21 1.21 1.19 1.19 2,400
01/08/2019 1.24 1.24 1.18 1.21 168,400
31/07/2019 1.25 1.25 1.23 1.24 231,400
30/07/2019 1.25 1.25 1.24 1.24 94,100
26/07/2019 1.25 1.28 1.25 1.25 103,000
25/07/2019 1.26 1.28 1.25 1.25 42,800
24/07/2019 1.30 1.31 1.26 1.26 34,300
23/07/2019 1.26 1.30 1.26 1.30 31,900
22/07/2019 1.30 1.30 1.27 1.27 42,100
19/07/2019 - - - - 0
18/07/2019 1.29 1.29 1.29 1.29 100
17/07/2019 1.26 1.30 1.26 1.27 49,800
15/07/2019 1.26 1.30 1.26 1.26 100,900
12/07/2019 1.27 1.27 1.27 1.27 100
11/07/2019 1.27 1.30 1.27 1.30 70,200
10/07/2019 1.29 1.30 1.27 1.27 10,700
09/07/2019 1.28 1.28 1.27 1.27 117,800
08/07/2019 1.28 1.29 1.28 1.29 10,500
05/07/2019 1.28 1.29 1.28 1.28 17,600
04/07/2019 1.28 1.28 1.24 1.27 111,300
03/07/2019 1.28 1.31 1.28 1.29 13,000
02/07/2019 1.37 1.37 1.29 1.30 92,200
01/07/2019 1.38 1.38 1.32 1.36 89,800
28/06/2019 1.35 1.37 1.32 1.37 105,900
27/06/2019 1.28 1.35 1.28 1.35 197,600
26/06/2019 1.30 1.30 1.27 1.29 29,100
Remark : Volume from SET main board.