Investor Relations 
Email This Print This 
 

Historical Price

Filter Dates:
From / / To / /

Historical price from May 03, 2017 to Jul 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
1.03 1.05 0.96 1.01 140,700,000
Previous 4 weeks
(01/06/2017 to 28/06/2017)
0.90 1.06 0.87 1.02 240,941,200
Daily Historical Data
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
20/07/2017 1.07 1.10 1.06 1.10 11,764,800
19/07/2017 1.10 1.11 1.07 1.07 23,048,400
18/07/2017 1.06 1.11 1.06 1.10 55,286,700
17/07/2017 1.04 1.06 1.03 1.05 28,420,100
14/07/2017 1.01 1.04 1.01 1.03 6,544,500
13/07/2017 1.02 1.03 1.01 1.01 8,418,000
12/07/2017 1.03 1.04 1.01 1.02 3,117,100
11/07/2017 1.01 1.04 1.00 1.02 9,807,000
07/07/2017 1.04 1.05 1.00 1.01 14,796,000
06/07/2017 1.00 1.04 1.00 1.02 18,185,400
05/07/2017 1.03 1.05 1.00 1.00 18,359,500
04/07/2017 0.99 1.03 0.98 1.03 18,758,100
03/07/2017 0.96 1.00 0.96 1.00 11,313,300
30/06/2017 0.99 0.99 0.96 0.96 17,167,500
29/06/2017 1.03 1.04 0.98 0.99 20,778,100
28/06/2017 1.02 1.03 1.00 1.02 10,771,800
27/06/2017 1.05 1.06 1.02 1.02 15,957,000
26/06/2017 1.03 1.06 1.02 1.05 35,815,600
23/06/2017 0.99 1.02 0.99 1.02 30,351,000
22/06/2017 0.96 0.99 0.95 0.99 29,074,600
21/06/2017 0.93 0.96 0.93 0.95 7,554,700
20/06/2017 0.95 0.96 0.94 0.94 5,677,200
19/06/2017 0.96 0.96 0.94 0.95 14,043,700
16/06/2017 0.95 0.97 0.94 0.94 14,493,300
15/06/2017 0.90 0.96 0.88 0.95 54,688,800
14/06/2017 0.90 0.90 0.89 0.89 1,858,100
13/06/2017 0.88 0.89 0.87 0.88 2,304,200
12/06/2017 0.88 0.88 0.87 0.88 1,778,200
09/06/2017 0.89 0.89 0.88 0.88 1,374,600
08/06/2017 0.89 0.91 0.88 0.88 2,302,400
07/06/2017 0.88 0.89 0.88 0.88 728,900
06/06/2017 0.90 0.90 0.88 0.88 1,105,500
05/06/2017 0.90 0.91 0.89 0.90 2,163,500
02/06/2017 0.90 0.93 0.90 0.90 5,660,300
01/06/2017 0.90 0.91 0.89 0.90 3,237,800
31/05/2017 0.90 0.91 0.89 0.89 8,563,500
30/05/2017 0.89 0.90 0.89 0.90 455,900
29/05/2017 0.91 0.91 0.89 0.89 2,620,300
26/05/2017 0.90 0.91 0.89 0.90 5,358,900
25/05/2017 0.87 0.94 0.87 0.91 39,258,900
24/05/2017 0.84 0.86 0.83 0.86 6,260,200
23/05/2017 0.83 0.84 0.83 0.84 1,636,500
22/05/2017 0.83 0.85 0.83 0.84 2,432,700
19/05/2017 0.83 0.83 0.82 0.83 952,800
18/05/2017 0.82 0.83 0.82 0.83 1,288,300
17/05/2017 0.83 0.83 0.82 0.83 989,700
16/05/2017 0.82 0.83 0.81 0.82 1,353,000
15/05/2017 0.83 0.83 0.82 0.82 4,382,200
12/05/2017 0.82 0.83 0.81 0.82 2,031,700
11/05/2017 0.84 0.85 0.82 0.83 3,608,400
09/05/2017 0.85 0.86 0.83 0.84 4,126,300
08/05/2017 0.85 0.86 0.84 0.84 1,063,900
05/05/2017 0.84 0.86 0.83 0.84 5,164,700
04/05/2017 0.84 0.85 0.83 0.83 2,800,400
03/05/2017 0.84 0.86 0.84 0.85 1,127,900
Remark : Volume from SET main board.