Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 21, 2017 to Oct 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
1.62 1.66 1.43 1.49 463,533,000
Previous 4 weeks
(22/08/2017 to 18/09/2017)
1.35 1.81 1.35 1.62 1,839,335,200
Daily Historical Data
17/10/2017 1.44 1.45 1.35 1.37 43,762,400
16/10/2017 1.54 1.54 1.43 1.43 55,084,800
12/10/2017 1.57 1.58 1.53 1.53 50,052,600
11/10/2017 1.51 1.56 1.48 1.55 71,417,100
10/10/2017 1.47 1.50 1.47 1.49 6,674,300
09/10/2017 1.49 1.51 1.47 1.47 10,199,400
06/10/2017 1.49 1.53 1.48 1.49 28,177,900
05/10/2017 1.51 1.52 1.48 1.50 16,748,100
04/10/2017 1.53 1.56 1.50 1.51 43,297,900
03/10/2017 1.48 1.54 1.48 1.52 23,281,100
02/10/2017 1.53 1.54 1.48 1.49 23,050,800
29/09/2017 1.47 1.56 1.45 1.53 59,102,500
28/09/2017 1.50 1.51 1.45 1.47 14,353,600
27/09/2017 1.44 1.51 1.43 1.48 52,189,400
26/09/2017 1.60 1.60 1.46 1.46 88,000,700
25/09/2017 1.60 1.64 1.60 1.61 19,340,200
22/09/2017 1.62 1.62 1.59 1.60 20,509,800
21/09/2017 1.66 1.66 1.59 1.62 47,247,400
20/09/2017 1.57 1.64 1.57 1.64 61,042,400
19/09/2017 1.62 1.64 1.56 1.58 78,696,200
18/09/2017 1.66 1.67 1.61 1.62 55,410,700
15/09/2017 1.69 1.70 1.64 1.66 29,403,300
14/09/2017 1.69 1.73 1.68 1.69 42,876,500
13/09/2017 1.72 1.74 1.68 1.69 33,696,200
12/09/2017 1.72 1.74 1.70 1.71 27,816,600
11/09/2017 1.72 1.81 1.70 1.70 213,575,700
08/09/2017 1.72 1.74 1.70 1.70 39,171,500
07/09/2017 1.76 1.77 1.72 1.72 63,271,000
06/09/2017 1.66 1.78 1.64 1.75 163,197,700
05/09/2017 1.71 1.71 1.65 1.67 53,696,800
04/09/2017 1.69 1.73 1.68 1.71 117,407,100
01/09/2017 1.64 1.71 1.64 1.69 140,350,400
31/08/2017 1.63 1.65 1.61 1.64 77,535,300
30/08/2017 1.59 1.67 1.58 1.65 183,505,900
29/08/2017 1.58 1.64 1.57 1.58 155,095,900
28/08/2017 1.49 1.59 1.48 1.59 140,462,700
25/08/2017 1.46 1.51 1.41 1.50 67,338,200
24/08/2017 1.49 1.50 1.44 1.45 29,391,000
23/08/2017 1.51 1.53 1.46 1.46 100,392,100
22/08/2017 1.35 1.49 1.35 1.48 105,740,600
21/08/2017 1.35 1.35 1.31 1.34 16,121,300
18/08/2017 1.40 1.42 1.34 1.34 19,182,800
17/08/2017 1.38 1.40 1.32 1.38 25,304,900
16/08/2017 1.43 1.44 1.37 1.38 32,985,800
15/08/2017 1.39 1.45 1.38 1.45 33,048,600
11/08/2017 1.49 1.50 1.37 1.37 92,450,700
10/08/2017 1.49 1.56 1.42 1.42 89,165,500
09/08/2017 1.52 1.55 1.44 1.51 103,491,300
08/08/2017 1.42 1.62 1.41 1.54 350,010,200
07/08/2017 1.33 1.40 1.32 1.40 77,223,300
04/08/2017 1.35 1.38 1.31 1.32 95,788,200
03/08/2017 1.28 1.45 1.28 1.38 331,499,900
02/08/2017 1.19 1.23 1.17 1.22 15,865,100
01/08/2017 1.16 1.20 1.14 1.19 13,318,600
31/07/2017 1.24 1.24 1.15 1.18 27,172,000
27/07/2017 1.25 1.26 1.21 1.23 38,239,400
26/07/2017 1.23 1.24 1.19 1.22 18,950,400
25/07/2017 1.17 1.22 1.16 1.22 39,650,000
24/07/2017 1.19 1.20 1.14 1.16 53,521,800
21/07/2017 1.11 1.17 1.11 1.17 63,955,900
Remark : Volume from SET main board.