Filter Dates:
From / / To / /

Historical price from Jul 20, 2018 to Oct 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2018 to 02/10/2018)
1.46 1.48 1.36 1.46 161,534,600
Previous 4 weeks
(22/08/2018 to 18/09/2018)
1.25 1.49 1.24 1.45 346,532,500
Daily Historical Data
17/10/2018 1.27 1.28 1.20 1.22 18,654,500
16/10/2018 1.25 1.28 1.24 1.26 24,766,000
12/10/2018 1.22 1.25 1.21 1.24 17,541,900
11/10/2018 1.20 1.23 1.19 1.21 17,972,000
10/10/2018 1.21 1.27 1.21 1.24 25,847,300
09/10/2018 1.19 1.22 1.19 1.20 12,191,600
08/10/2018 1.23 1.23 1.17 1.19 33,003,100
05/10/2018 1.30 1.32 1.19 1.21 71,752,600
04/10/2018 1.38 1.39 1.28 1.29 39,195,700
03/10/2018 1.47 1.47 1.39 1.39 38,896,900
02/10/2018 1.43 1.48 1.42 1.46 48,249,700
01/10/2018 1.43 1.44 1.42 1.43 4,652,000
28/09/2018 1.41 1.45 1.41 1.42 18,160,500
27/09/2018 1.41 1.42 1.40 1.41 6,318,000
26/09/2018 1.42 1.43 1.40 1.41 7,972,300
25/09/2018 1.45 1.46 1.41 1.41 9,492,600
24/09/2018 1.42 1.46 1.42 1.44 18,063,300
21/09/2018 1.39 1.43 1.39 1.42 18,100,600
20/09/2018 1.41 1.42 1.36 1.38 16,647,500
19/09/2018 1.46 1.46 1.40 1.40 13,878,100
18/09/2018 1.45 1.47 1.44 1.45 4,831,700
17/09/2018 1.44 1.47 1.44 1.44 6,892,900
14/09/2018 1.48 1.48 1.43 1.45 11,194,900
13/09/2018 1.46 1.49 1.44 1.46 16,106,400
12/09/2018 1.41 1.49 1.39 1.46 52,507,900
11/09/2018 1.36 1.43 1.35 1.42 65,940,600
10/09/2018 1.32 1.36 1.31 1.35 7,503,100
07/09/2018 1.34 1.34 1.30 1.31 7,243,600
06/09/2018 1.35 1.35 1.33 1.34 3,534,900
05/09/2018 1.37 1.37 1.33 1.35 9,556,100
04/09/2018 1.35 1.38 1.35 1.37 9,895,500
03/09/2018 1.35 1.38 1.35 1.35 12,885,000
31/08/2018 1.31 1.38 1.31 1.35 46,168,300
30/08/2018 1.31 1.33 1.31 1.32 8,205,500
29/08/2018 1.31 1.32 1.30 1.30 11,115,700
28/08/2018 1.33 1.35 1.30 1.32 49,392,200
27/08/2018 1.25 1.31 1.24 1.30 16,819,300
24/08/2018 1.25 1.25 1.24 1.25 1,514,100
23/08/2018 1.25 1.26 1.24 1.24 1,691,400
22/08/2018 1.25 1.27 1.24 1.26 3,533,400
21/08/2018 1.29 1.29 1.24 1.24 5,025,900
20/08/2018 1.27 1.29 1.27 1.28 4,065,600
17/08/2018 1.31 1.31 1.27 1.27 6,016,200
16/08/2018 1.31 1.32 1.28 1.30 16,728,100
15/08/2018 1.26 1.34 1.25 1.30 50,807,200
14/08/2018 1.21 1.22 1.18 1.22 5,825,800
10/08/2018 1.25 1.25 1.22 1.22 3,984,400
09/08/2018 1.23 1.26 1.23 1.24 6,786,300
08/08/2018 1.20 1.23 1.19 1.22 3,535,700
07/08/2018 1.21 1.21 1.19 1.20 2,308,500
06/08/2018 1.19 1.21 1.19 1.20 3,993,100
03/08/2018 1.22 1.23 1.18 1.19 7,496,000
02/08/2018 1.23 1.23 1.21 1.21 1,125,700
01/08/2018 1.25 1.26 1.21 1.21 4,340,900
31/07/2018 1.28 1.28 1.25 1.26 2,265,500
26/07/2018 1.27 1.29 1.27 1.27 2,099,100
25/07/2018 1.25 1.31 1.25 1.28 10,983,700
24/07/2018 1.23 1.27 1.23 1.26 7,789,300
23/07/2018 1.24 1.25 1.22 1.22 3,129,700
20/07/2018 1.21 1.25 1.19 1.24 11,806,600
Remark : Volume from SET main board.