Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
1.36 1.38 1.23 1.23 63,311,500
Previous 4 weeks
(20/02/2018 to 20/03/2018)
1.13 1.54 1.13 1.35 642,178,400
Daily Historical Data
20/04/2018 1.20 1.21 1.19 1.20 2,736,500
19/04/2018 1.18 1.20 1.18 1.19 3,929,900
18/04/2018 1.19 1.21 1.17 1.18 9,547,200
17/04/2018 1.19 1.20 1.17 1.18 1,245,100
12/04/2018 1.19 1.19 1.17 1.18 956,000
11/04/2018 1.18 1.21 1.17 1.18 3,974,700
10/04/2018 1.21 1.21 1.15 1.17 4,700,500
09/04/2018 1.19 1.20 1.16 1.19 3,769,300
05/04/2018 1.18 1.22 1.18 1.20 4,519,100
04/04/2018 1.24 1.24 1.16 1.16 7,824,900
03/04/2018 1.23 1.25 1.23 1.23 1,032,400
02/04/2018 1.25 1.26 1.23 1.24 3,763,700
30/03/2018 1.26 1.27 1.23 1.23 4,644,700
29/03/2018 1.24 1.28 1.23 1.26 7,832,000
28/03/2018 1.26 1.27 1.23 1.23 5,591,600
27/03/2018 1.27 1.29 1.26 1.26 5,454,400
26/03/2018 1.27 1.31 1.25 1.26 12,034,400
23/03/2018 1.31 1.32 1.27 1.27 12,025,300
22/03/2018 1.36 1.38 1.33 1.33 5,821,300
21/03/2018 1.36 1.38 1.34 1.35 5,111,700
20/03/2018 1.38 1.38 1.35 1.35 2,722,200
19/03/2018 1.37 1.39 1.34 1.37 5,918,800
16/03/2018 1.39 1.39 1.34 1.36 6,894,100
15/03/2018 1.38 1.41 1.36 1.37 11,995,500
14/03/2018 1.40 1.42 1.35 1.37 18,104,700
13/03/2018 1.41 1.41 1.38 1.39 20,031,300
12/03/2018 1.36 1.43 1.35 1.43 31,466,000
09/03/2018 1.35 1.38 1.33 1.34 22,520,000
08/03/2018 1.36 1.36 1.30 1.34 14,368,100
07/03/2018 1.43 1.45 1.31 1.35 39,285,400
06/03/2018 1.48 1.49 1.39 1.40 32,611,300
05/03/2018 1.47 1.54 1.47 1.49 71,024,300
02/03/2018 1.34 1.45 1.33 1.43 140,464,600
28/02/2018 1.18 1.23 1.18 1.22 16,774,700
27/02/2018 1.31 1.35 1.17 1.19 62,526,000
26/02/2018 1.25 1.33 1.22 1.31 66,884,700
23/02/2018 1.20 1.24 1.19 1.22 15,521,700
22/02/2018 1.22 1.25 1.18 1.19 17,605,100
21/02/2018 1.19 1.26 1.19 1.22 40,965,200
20/02/2018 1.13 1.19 1.13 1.17 4,494,700
19/02/2018 1.23 1.23 1.14 1.14 12,605,700
16/02/2018 1.23 1.24 1.19 1.20 9,949,600
15/02/2018 1.25 1.27 1.20 1.24 28,010,000
14/02/2018 1.13 1.27 1.13 1.23 71,483,000
13/02/2018 1.06 1.14 1.06 1.13 28,345,200
12/02/2018 1.04 1.07 1.04 1.05 4,611,500
09/02/2018 1.02 1.06 1.02 1.04 3,768,900
08/02/2018 1.04 1.05 1.03 1.04 1,187,500
07/02/2018 1.05 1.06 1.03 1.03 2,304,600
06/02/2018 1.04 1.05 1.02 1.03 3,678,900
05/02/2018 1.07 1.07 1.04 1.06 3,147,700
02/02/2018 1.11 1.11 1.07 1.07 3,445,200
01/02/2018 1.10 1.11 1.08 1.08 2,229,400
31/01/2018 1.11 1.12 1.09 1.10 2,103,700
30/01/2018 1.10 1.13 1.09 1.11 4,276,700
29/01/2018 1.09 1.11 1.09 1.10 1,624,000
26/01/2018 1.12 1.13 0.78 1.09 8,817,900
25/01/2018 1.14 1.15 1.11 1.11 3,458,200
24/01/2018 1.14 1.15 1.13 1.13 2,922,900
23/01/2018 1.15 1.17 1.14 1.14 1,275,500
Remark : Volume from SET main board.