Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2017 to Jan 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/12/2017 to 08/01/2018)
1.07 1.25 1.06 1.18 74,731,100
Previous 4 weeks
(22/11/2017 to 21/12/2017)
1.27 1.34 1.04 1.07 148,223,000
Daily Historical Data
22/01/2018 1.16 1.17 1.15 1.15 783,700
19/01/2018 1.19 1.19 1.14 1.16 4,161,900
18/01/2018 1.19 1.21 1.18 1.18 7,871,400
17/01/2018 1.18 1.22 1.18 1.19 14,660,100
16/01/2018 1.14 1.19 1.13 1.18 14,274,700
15/01/2018 1.20 1.20 1.13 1.14 8,347,100
12/01/2018 1.20 1.20 1.18 1.19 3,449,100
11/01/2018 1.22 1.22 1.19 1.19 1,910,100
10/01/2018 1.20 1.20 1.19 1.19 680,100
09/01/2018 1.18 1.21 1.18 1.18 4,650,700
08/01/2018 1.21 1.23 1.18 1.18 11,530,400
05/01/2018 1.18 1.25 1.18 1.21 29,543,400
04/01/2018 1.12 1.18 1.11 1.17 18,111,700
03/01/2018 1.10 1.12 1.10 1.12 2,572,900
29/12/2017 1.07 1.10 1.07 1.10 2,461,200
28/12/2017 1.09 1.10 1.08 1.09 2,093,100
27/12/2017 1.08 1.11 1.08 1.10 2,945,600
26/12/2017 1.09 1.10 1.08 1.08 1,684,100
25/12/2017 1.08 1.10 1.08 1.09 2,059,700
22/12/2017 1.07 1.09 1.06 1.08 1,729,000
21/12/2017 1.06 1.10 1.06 1.07 5,097,400
20/12/2017 1.09 1.11 1.08 1.08 3,193,900
19/12/2017 1.09 1.12 1.08 1.09 6,007,900
18/12/2017 1.06 1.11 1.06 1.08 7,539,300
15/12/2017 1.07 1.08 1.06 1.06 2,969,300
14/12/2017 1.05 1.10 1.05 1.07 10,204,800
13/12/2017 1.08 1.10 1.04 1.05 8,822,900
12/12/2017 1.12 1.12 1.07 1.08 9,549,900
08/12/2017 1.16 1.20 1.12 1.12 14,105,300
07/12/2017 1.18 1.18 1.16 1.16 4,767,800
06/12/2017 1.21 1.22 1.16 1.19 10,822,300
04/12/2017 1.24 1.24 1.20 1.20 2,597,400
01/12/2017 1.24 1.25 1.23 1.23 3,223,500
30/11/2017 1.24 1.26 1.23 1.24 2,648,200
29/11/2017 1.26 1.28 1.24 1.24 4,091,200
28/11/2017 1.25 1.27 1.24 1.27 2,966,900
27/11/2017 1.29 1.30 1.23 1.25 8,321,900
24/11/2017 1.31 1.34 1.27 1.28 13,161,100
23/11/2017 1.32 1.32 1.28 1.30 9,797,200
22/11/2017 1.27 1.33 1.26 1.32 18,334,800
21/11/2017 1.28 1.30 1.26 1.26 7,388,800
20/11/2017 1.29 1.29 1.26 1.27 5,807,500
17/11/2017 1.30 1.32 1.28 1.28 9,435,000
16/11/2017 1.24 1.33 1.24 1.29 23,141,900
15/11/2017 1.28 1.29 1.24 1.24 16,859,700
14/11/2017 1.33 1.34 1.26 1.29 12,846,700
13/11/2017 1.36 1.36 1.31 1.32 6,845,100
10/11/2017 1.34 1.38 1.33 1.34 12,966,400
09/11/2017 1.41 1.41 1.34 1.34 19,005,400
08/11/2017 1.41 1.42 1.40 1.40 14,544,100
07/11/2017 1.43 1.45 1.41 1.41 10,852,100
06/11/2017 1.41 1.44 1.41 1.42 7,000,700
03/11/2017 1.46 1.47 1.40 1.42 21,748,800
02/11/2017 1.51 1.53 1.45 1.45 36,622,500
01/11/2017 1.53 1.57 1.51 1.52 102,781,900
31/10/2017 1.45 1.54 1.45 1.53 129,965,700
30/10/2017 1.39 1.44 1.37 1.44 14,199,000
27/10/2017 1.36 1.40 1.35 1.39 13,638,000
25/10/2017 1.35 1.37 1.34 1.35 6,841,300
24/10/2017 1.37 1.39 1.29 1.35 31,654,000
Remark : Volume from SET main board.