Historical Price

Filter Dates:
From / / To / /

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.