Historical Price

Filter Dates:
From / / To / /

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.