Filter Dates:
From / / To / /

Historical price from Oct 22, 2018 to Jan 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
1.10 1.13 1.06 1.10 25,921,700
Previous 4 weeks
(20/11/2018 to 19/12/2018)
1.15 1.21 1.07 1.10 62,491,500
Daily Historical Data
18/01/2019 1.12 1.15 1.12 1.14 2,316,000
17/01/2019 1.13 1.13 1.11 1.12 1,427,900
16/01/2019 1.13 1.14 1.11 1.13 2,902,600
15/01/2019 1.11 1.14 1.09 1.13 2,767,100
14/01/2019 1.10 1.11 1.10 1.10 423,900
11/01/2019 1.11 1.12 1.10 1.11 1,281,100
10/01/2019 1.10 1.12 1.10 1.10 1,015,600
09/01/2019 1.12 1.13 1.10 1.10 1,534,900
08/01/2019 1.10 1.12 1.10 1.12 953,400
07/01/2019 1.10 1.12 1.10 1.12 1,350,000
04/01/2019 1.09 1.10 1.08 1.10 1,626,000
03/01/2019 1.10 1.11 1.09 1.09 1,301,300
02/01/2019 1.10 1.11 1.09 1.09 897,200
28/12/2018 1.09 1.11 1.09 1.11 606,800
27/12/2018 1.10 1.12 1.09 1.09 2,557,600
26/12/2018 1.10 1.10 1.06 1.09 4,328,900
25/12/2018 1.11 1.13 1.09 1.09 5,602,700
24/12/2018 1.09 1.13 1.08 1.12 6,844,400
21/12/2018 1.08 1.10 1.08 1.10 509,500
20/12/2018 1.10 1.10 1.09 1.10 1,647,300
19/12/2018 1.09 1.11 1.09 1.10 1,180,100
18/12/2018 1.08 1.10 1.07 1.10 2,993,200
17/12/2018 1.11 1.12 1.07 1.09 4,796,500
14/12/2018 1.11 1.13 1.11 1.11 4,200,000
13/12/2018 1.12 1.14 1.11 1.12 4,333,300
12/12/2018 1.16 1.16 1.11 1.11 3,716,000
11/12/2018 1.16 1.16 1.15 1.15 1,195,100
07/12/2018 1.15 1.17 1.14 1.16 1,638,500
06/12/2018 1.15 1.16 1.14 1.15 2,310,900
04/12/2018 1.17 1.18 1.15 1.15 3,193,500
03/12/2018 1.17 1.18 1.16 1.17 3,153,000
30/11/2018 1.16 1.16 1.15 1.15 1,494,000
29/11/2018 1.18 1.19 1.15 1.15 5,315,000
28/11/2018 1.17 1.18 1.17 1.17 2,602,300
27/11/2018 1.19 1.21 1.16 1.17 4,973,500
26/11/2018 1.17 1.19 1.16 1.19 2,887,800
23/11/2018 1.13 1.16 1.13 1.16 3,180,600
22/11/2018 1.15 1.15 1.13 1.14 3,547,700
21/11/2018 1.13 1.15 1.13 1.14 2,732,900
20/11/2018 1.15 1.15 1.13 1.14 3,047,600
19/11/2018 1.20 1.21 1.14 1.15 6,688,300
16/11/2018 1.21 1.22 1.20 1.20 4,612,600
15/11/2018 1.23 1.23 1.20 1.20 11,264,000
14/11/2018 1.22 1.24 1.22 1.24 9,604,800
13/11/2018 1.27 1.30 1.21 1.21 31,656,800
12/11/2018 1.23 1.28 1.22 1.28 17,995,000
09/11/2018 1.23 1.25 1.22 1.23 2,282,800
08/11/2018 1.24 1.24 1.22 1.23 2,605,600
07/11/2018 1.24 1.24 1.21 1.23 5,790,400
06/11/2018 1.22 1.24 1.21 1.23 4,104,600
05/11/2018 1.22 1.23 1.20 1.21 8,773,600
02/11/2018 1.25 1.26 1.23 1.23 7,236,600
01/11/2018 1.27 1.28 1.24 1.25 18,352,100
31/10/2018 1.20 1.26 1.20 1.24 23,443,500
30/10/2018 1.17 1.19 1.14 1.19 5,265,400
29/10/2018 1.16 1.17 1.16 1.16 3,051,700
26/10/2018 1.16 1.17 1.13 1.15 3,679,400
25/10/2018 1.11 1.16 1.11 1.15 4,762,700
24/10/2018 1.13 1.15 1.13 1.13 10,421,300
22/10/2018 1.19 1.19 1.16 1.16 8,894,400
Remark : Volume from SET main board.