Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2016 to Jan 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2016 to 04/01/2017)
0.85 0.85 0.81 0.83 21,741,000
Previous 4 weeks
(18/11/2016 to 19/12/2016)
0.89 0.93 0.83 0.85 82,474,500
Daily Historical Data
18/01/2017 0.85 0.86 0.85 0.85 1,430,200
17/01/2017 0.86 0.86 0.85 0.85 2,872,800
16/01/2017 0.88 0.88 0.86 0.86 1,256,800
13/01/2017 0.87 0.87 0.86 0.87 590,300
12/01/2017 0.87 0.88 0.86 0.86 1,778,400
11/01/2017 0.87 0.88 0.86 0.87 3,537,100
10/01/2017 0.86 0.88 0.86 0.87 4,621,300
09/01/2017 0.85 0.87 0.85 0.85 6,004,600
06/01/2017 0.83 0.85 0.83 0.85 4,620,600
05/01/2017 0.83 0.84 0.82 0.83 7,106,500
04/01/2017 0.83 0.85 0.82 0.83 7,958,400
30/12/2016 0.83 0.83 0.82 0.82 1,063,500
29/12/2016 0.83 0.84 0.81 0.82 3,394,900
28/12/2016 0.83 0.83 0.82 0.83 601,300
27/12/2016 0.83 0.84 0.82 0.83 1,451,700
26/12/2016 0.82 0.84 0.82 0.82 984,100
23/12/2016 0.83 0.83 0.82 0.82 1,318,700
22/12/2016 0.83 0.84 0.82 0.82 1,528,800
21/12/2016 0.84 0.84 0.83 0.83 1,909,300
20/12/2016 0.85 0.85 0.83 0.83 1,530,300
19/12/2016 0.85 0.86 0.84 0.85 969,800
16/12/2016 0.86 0.86 0.85 0.85 1,132,600
15/12/2016 0.84 0.87 0.84 0.85 1,823,700
14/12/2016 0.85 0.86 0.84 0.84 1,995,200
13/12/2016 0.85 0.85 0.84 0.84 866,600
09/12/2016 0.84 0.86 0.84 0.85 2,407,600
08/12/2016 0.84 0.85 0.83 0.83 3,061,500
07/12/2016 0.85 0.86 0.83 0.83 6,272,300
06/12/2016 0.85 0.86 0.84 0.84 3,689,700
02/12/2016 0.86 0.89 0.85 0.85 14,837,100
01/12/2016 0.87 0.88 0.85 0.86 3,621,800
30/11/2016 0.87 0.88 0.87 0.88 2,566,700
29/11/2016 0.87 0.88 0.87 0.87 1,925,100
28/11/2016 0.86 0.90 0.86 0.87 9,879,200
25/11/2016 0.89 0.89 0.86 0.87 11,833,400
24/11/2016 0.89 0.90 0.89 0.89 1,205,300
23/11/2016 0.90 0.91 0.89 0.89 2,702,600
22/11/2016 0.89 0.93 0.89 0.90 7,204,000
21/11/2016 0.90 0.90 0.89 0.89 2,022,500
18/11/2016 0.89 0.90 0.88 0.89 2,457,800
17/11/2016 0.88 0.90 0.88 0.88 1,675,300
16/11/2016 0.90 0.91 0.88 0.88 7,368,600
15/11/2016 0.91 0.92 0.89 0.89 5,784,600
14/11/2016 0.90 0.90 0.85 0.88 3,898,400
11/11/2016 0.91 0.92 0.90 0.91 2,162,200
10/11/2016 0.91 0.92 0.91 0.91 902,500
09/11/2016 0.92 0.93 0.88 0.91 3,739,600
08/11/2016 0.92 0.94 0.92 0.92 2,717,800
07/11/2016 0.93 0.93 0.91 0.92 1,941,000
04/11/2016 0.93 0.93 0.92 0.92 440,100
03/11/2016 0.93 0.94 0.93 0.93 910,100
02/11/2016 0.94 0.94 0.93 0.93 1,355,700
01/11/2016 0.94 0.95 0.93 0.94 5,183,200
31/10/2016 0.92 0.94 0.92 0.92 5,867,000
28/10/2016 0.90 0.92 0.90 0.91 1,329,000
27/10/2016 0.91 0.92 0.90 0.90 1,672,800
26/10/2016 0.91 0.92 0.91 0.91 1,339,400
25/10/2016 0.91 0.94 0.91 0.93 6,622,400
21/10/2016 0.91 0.92 0.90 0.91 4,493,700
20/10/2016 0.93 0.93 0.90 0.91 5,258,800
Remark : Volume from SET main board.