Historical Price
Historical price from May 23, 2017 to Aug 17, 2017
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (19/07/2017 to 02/08/2017) |
1.66 | 1.68 | 1.62 | 1.62 | 13,954,900 |
| Previous 4 weeks (20/06/2017 to 18/07/2017) |
1.59 | 1.68 | 1.56 | 1.64 | 48,793,500 |
| Daily Historical Data | |||||
| 17/08/2017 | 1.53 | 1.54 | 1.53 | 1.53 | 545,800 |
| 16/08/2017 | 1.58 | 1.58 | 1.53 | 1.54 | 2,490,200 |
| 15/08/2017 | 1.58 | 1.59 | 1.58 | 1.58 | 475,300 |
| 11/08/2017 | 1.62 | 1.63 | 1.58 | 1.59 | 2,205,100 |
| 10/08/2017 | 1.63 | 1.63 | 1.62 | 1.62 | 50,700 |
| 09/08/2017 | 1.63 | 1.65 | 1.62 | 1.63 | 1,846,700 |
| 08/08/2017 | 1.62 | 1.63 | 1.62 | 1.62 | 185,500 |
| 07/08/2017 | 1.63 | 1.63 | 1.62 | 1.62 | 164,300 |
| 04/08/2017 | 1.63 | 1.64 | 1.63 | 1.63 | 270,100 |
| 03/08/2017 | 1.64 | 1.64 | 1.62 | 1.62 | 460,200 |
| 02/08/2017 | 1.63 | 1.63 | 1.62 | 1.62 | 225,900 |
| 01/08/2017 | 1.63 | 1.66 | 1.63 | 1.63 | 2,036,500 |
| 31/07/2017 | 1.64 | 1.65 | 1.63 | 1.63 | 691,500 |
| 27/07/2017 | 1.64 | 1.65 | 1.63 | 1.64 | 1,129,300 |
| 26/07/2017 | 1.62 | 1.64 | 1.62 | 1.63 | 748,900 |
| 25/07/2017 | 1.63 | 1.66 | 1.62 | 1.63 | 386,000 |
| 24/07/2017 | 1.65 | 1.68 | 1.63 | 1.63 | 2,668,300 |
| 21/07/2017 | 1.65 | 1.66 | 1.64 | 1.65 | 1,694,900 |
| 20/07/2017 | 1.65 | 1.67 | 1.64 | 1.65 | 1,935,100 |
| 19/07/2017 | 1.66 | 1.67 | 1.64 | 1.65 | 2,438,500 |
| 18/07/2017 | 1.63 | 1.67 | 1.61 | 1.64 | 7,653,100 |
| 17/07/2017 | 1.61 | 1.64 | 1.59 | 1.62 | 4,809,800 |
| 14/07/2017 | 1.58 | 1.61 | 1.57 | 1.59 | 1,412,800 |
| 13/07/2017 | 1.59 | 1.59 | 1.56 | 1.58 | 1,262,000 |
| 12/07/2017 | 1.61 | 1.61 | 1.58 | 1.58 | 559,400 |
| 11/07/2017 | 1.58 | 1.60 | 1.58 | 1.58 | 385,700 |
| 07/07/2017 | 1.58 | 1.60 | 1.57 | 1.58 | 939,900 |
| 06/07/2017 | 1.62 | 1.62 | 1.58 | 1.59 | 942,200 |
| 05/07/2017 | 1.61 | 1.66 | 1.61 | 1.61 | 1,341,900 |
| 04/07/2017 | 1.61 | 1.62 | 1.61 | 1.61 | 449,300 |
| 03/07/2017 | 1.63 | 1.64 | 1.60 | 1.61 | 393,900 |
| 30/06/2017 | 1.64 | 1.65 | 1.61 | 1.61 | 2,217,100 |
| 29/06/2017 | 1.64 | 1.68 | 1.64 | 1.64 | 6,549,400 |
| 28/06/2017 | 1.62 | 1.67 | 1.60 | 1.64 | 10,655,000 |
| 27/06/2017 | 1.60 | 1.66 | 1.60 | 1.63 | 6,832,400 |
| 26/06/2017 | 1.59 | 1.59 | 1.58 | 1.59 | 249,000 |
| 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 |
Remark : Volume from SET main board.
