Historical Price
Historical price from Mar 27, 2017 to Jun 23, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (29/05/2017 to 09/06/2017) |
1.65 | 1.65 | 1.59 | 1.59 | 10,045,200 |
| Previous 4 weeks (27/04/2017 to 26/05/2017) |
1.96 | 2.00 | 1.58 | 1.63 | 97,269,300 |
| Daily Historical Data | |||||
| 23/06/2017 | 1.59 | 1.59 | 1.58 | 1.59 | 676,600 |
| 22/06/2017 | 1.59 | 1.60 | 1.58 | 1.58 | 989,800 |
| 21/06/2017 | 1.60 | 1.60 | 1.59 | 1.59 | 134,400 |
| 20/06/2017 | 1.59 | 1.60 | 1.59 | 1.59 | 339,800 |
| 19/06/2017 | 1.60 | 1.60 | 1.58 | 1.59 | 1,062,700 |
| 16/06/2017 | 1.60 | 1.60 | 1.59 | 1.59 | 1,404,700 |
| 15/06/2017 | 1.61 | 1.61 | 1.59 | 1.60 | 483,600 |
| 14/06/2017 | 1.59 | 1.61 | 1.59 | 1.60 | 429,100 |
| 13/06/2017 | 1.59 | 1.61 | 1.58 | 1.59 | 1,412,700 |
| 12/06/2017 | 1.59 | 1.59 | 1.57 | 1.58 | 3,336,100 |
| 09/06/2017 | 1.60 | 1.61 | 1.59 | 1.59 | 460,000 |
| 08/06/2017 | 1.60 | 1.62 | 1.59 | 1.59 | 1,087,700 |
| 07/06/2017 | 1.61 | 1.61 | 1.60 | 1.60 | 2,603,200 |
| 06/06/2017 | 1.62 | 1.63 | 1.61 | 1.61 | 865,700 |
| 05/06/2017 | 1.62 | 1.62 | 1.61 | 1.62 | 904,300 |
| 02/06/2017 | 1.62 | 1.63 | 1.61 | 1.62 | 624,200 |
| 01/06/2017 | 1.61 | 1.62 | 1.61 | 1.61 | 1,992,500 |
| 31/05/2017 | 1.62 | 1.63 | 1.61 | 1.62 | 410,800 |
| 30/05/2017 | 1.64 | 1.64 | 1.62 | 1.63 | 500,000 |
| 29/05/2017 | 1.65 | 1.65 | 1.62 | 1.64 | 596,800 |
| 26/05/2017 | 1.64 | 1.65 | 1.63 | 1.63 | 413,000 |
| 25/05/2017 | 1.64 | 1.65 | 1.63 | 1.64 | 137,200 |
| 24/05/2017 | 1.63 | 1.64 | 1.62 | 1.63 | 522,400 |
| 23/05/2017 | 1.62 | 1.63 | 1.61 | 1.62 | 877,200 |
| 22/05/2017 | 1.62 | 1.63 | 1.61 | 1.63 | 300,700 |
| 19/05/2017 | 1.61 | 1.62 | 1.61 | 1.62 | 330,800 |
| 18/05/2017 | 1.59 | 1.64 | 1.59 | 1.61 | 2,796,600 |
| 17/05/2017 | 1.62 | 1.62 | 1.59 | 1.60 | 1,772,200 |
| 16/05/2017 | 1.60 | 1.61 | 1.58 | 1.60 | 7,198,000 |
| 15/05/2017 | 1.64 | 1.66 | 1.64 | 1.64 | 1,063,500 |
| 12/05/2017 | 1.68 | 1.68 | 1.64 | 1.64 | 2,099,300 |
| 11/05/2017 | 1.72 | 1.72 | 1.68 | 1.68 | 5,272,400 |
| 09/05/2017 | 1.72 | 1.73 | 1.71 | 1.72 | 3,784,400 |
| 08/05/2017 | 1.72 | 1.74 | 1.72 | 1.73 | 2,700,900 |
| 05/05/2017 | 1.73 | 1.73 | 1.71 | 1.72 | 7,587,500 |
| 04/05/2017 | 1.97 | 1.99 | 1.96 | 1.99 | 9,999,200 |
| 03/05/2017 | 1.99 | 1.99 | 1.95 | 1.97 | 14,507,400 |
| 02/05/2017 | 1.95 | 2.00 | 1.93 | 2.00 | 31,151,700 |
| 28/04/2017 | 1.95 | 1.96 | 1.94 | 1.94 | 2,936,800 |
| 27/04/2017 | 1.96 | 1.97 | 1.93 | 1.94 | 1,818,100 |
| 26/04/2017 | 1.93 | 1.96 | 1.93 | 1.96 | 1,187,200 |
| 25/04/2017 | 1.95 | 1.97 | 1.93 | 1.93 | 2,332,500 |
| 24/04/2017 | 1.96 | 1.99 | 1.95 | 1.95 | 2,777,600 |
| 21/04/2017 | 1.98 | 1.98 | 1.95 | 1.96 | 2,742,600 |
| 20/04/2017 | 1.97 | 1.98 | 1.95 | 1.96 | 4,643,100 |
| 19/04/2017 | 2.00 | 2.02 | 1.96 | 1.96 | 15,272,600 |
| 18/04/2017 | 1.94 | 2.02 | 1.93 | 1.99 | 33,675,100 |
| 17/04/2017 | 1.92 | 1.97 | 1.90 | 1.92 | 20,144,000 |
| 12/04/2017 | 1.93 | 1.95 | 1.92 | 1.92 | 3,636,500 |
| 11/04/2017 | 1.90 | 1.95 | 1.90 | 1.92 | 11,264,400 |
| 10/04/2017 | 1.89 | 1.90 | 1.88 | 1.90 | 687,100 |
| 07/04/2017 | 1.91 | 1.91 | 1.88 | 1.88 | 2,411,200 |
| 05/04/2017 | 1.89 | 1.92 | 1.89 | 1.91 | 2,738,400 |
| 04/04/2017 | 1.89 | 1.90 | 1.89 | 1.89 | 539,000 |
| 03/04/2017 | 1.89 | 1.90 | 1.88 | 1.89 | 899,500 |
| 31/03/2017 | 1.90 | 1.90 | 1.88 | 1.89 | 1,753,200 |
| 30/03/2017 | 1.89 | 1.90 | 1.88 | 1.90 | 1,548,300 |
| 29/03/2017 | 1.89 | 1.90 | 1.88 | 1.89 | 765,200 |
| 28/03/2017 | 1.89 | 1.89 | 1.88 | 1.89 | 844,400 |
| 27/03/2017 | 1.89 | 1.89 | 1.87 | 1.87 | 1,443,100 |
Remark : Volume from SET main board.
