Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2017 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
1.61 1.69 1.60 1.66 16,835,800
Previous 4 weeks
(28/12/2017 to 26/01/2018)
1.47 1.65 1.46 1.61 21,913,600
Daily Historical Data
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
16/02/2018 1.71 1.73 1.69 1.72 1,840,000
15/02/2018 1.70 1.71 1.64 1.70 2,383,300
14/02/2018 1.71 1.71 1.70 1.70 1,940,400
13/02/2018 1.67 1.71 1.64 1.71 2,844,800
12/02/2018 1.65 1.68 1.65 1.67 195,100
09/02/2018 1.65 1.66 1.64 1.66 2,207,100
08/02/2018 1.69 1.69 1.66 1.67 763,100
07/02/2018 1.66 1.68 1.66 1.66 3,509,200
06/02/2018 1.63 1.65 1.62 1.65 1,295,600
05/02/2018 1.64 1.68 1.64 1.67 2,012,900
02/02/2018 1.64 1.66 1.62 1.64 506,800
01/02/2018 1.64 1.64 1.62 1.63 467,200
31/01/2018 1.62 1.68 1.62 1.65 3,896,600
30/01/2018 1.60 1.63 1.60 1.62 1,663,700
29/01/2018 1.61 1.62 1.60 1.60 513,600
26/01/2018 1.62 1.62 1.61 1.61 272,000
25/01/2018 1.62 1.65 1.60 1.62 1,922,000
24/01/2018 1.58 1.62 1.58 1.60 2,035,100
23/01/2018 1.57 1.59 1.57 1.58 67,100
22/01/2018 1.58 1.58 1.57 1.57 767,000
19/01/2018 1.56 1.60 1.56 1.58 1,026,800
18/01/2018 1.58 1.58 1.56 1.56 643,900
17/01/2018 1.57 1.58 1.57 1.58 879,600
16/01/2018 1.59 1.59 1.57 1.58 977,600
15/01/2018 1.57 1.59 1.56 1.58 2,294,500
12/01/2018 1.55 1.56 1.54 1.56 1,315,700
11/01/2018 1.53 1.58 1.53 1.55 1,382,100
10/01/2018 1.53 1.55 1.53 1.54 406,000
09/01/2018 1.52 1.53 1.51 1.52 498,300
08/01/2018 1.50 1.53 1.50 1.51 1,186,300
05/01/2018 1.50 1.51 1.50 1.50 2,694,500
04/01/2018 1.49 1.51 1.49 1.50 441,100
03/01/2018 1.49 1.50 1.48 1.50 974,200
29/12/2017 1.48 1.49 1.48 1.49 529,500
28/12/2017 1.47 1.50 1.46 1.48 1,600,300
27/12/2017 1.43 1.46 1.42 1.46 4,405,000
26/12/2017 1.43 1.43 1.43 1.43 507,900
25/12/2017 1.44 1.45 1.43 1.43 289,400
22/12/2017 1.43 1.46 1.42 1.44 451,900
21/12/2017 1.41 1.47 1.41 1.43 2,675,500
20/12/2017 1.42 1.42 1.41 1.41 540,600
19/12/2017 1.43 1.43 1.41 1.41 547,100
18/12/2017 1.41 1.43 1.41 1.42 139,200
15/12/2017 1.40 1.42 1.40 1.41 400,200
14/12/2017 1.40 1.42 1.40 1.40 1,336,300
13/12/2017 1.42 1.43 1.40 1.40 1,825,500
12/12/2017 1.43 1.44 1.42 1.42 436,500
08/12/2017 1.42 1.44 1.42 1.44 97,300
07/12/2017 1.42 1.44 1.42 1.42 646,700
06/12/2017 1.45 1.45 1.42 1.42 450,500
04/12/2017 1.46 1.46 1.43 1.46 192,500
01/12/2017 1.48 1.50 1.46 1.46 671,100
30/11/2017 1.47 1.50 1.47 1.47 952,200
29/11/2017 1.43 1.47 1.41 1.47 2,395,000
28/11/2017 1.43 1.44 1.41 1.43 564,300
Remark : Volume from SET main board.