Filter Dates:
From / / To / /

Historical price from Apr 19, 2018 to Jul 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
1.19 1.19 0.99 1.01 82,962,800
Previous 4 weeks
(18/05/2018 to 15/06/2018)
1.22 1.28 1.15 1.19 114,071,700
Daily Historical Data
16/07/2018 1.10 1.16 1.09 1.14 19,998,000
13/07/2018 1.09 1.11 1.09 1.09 4,318,000
12/07/2018 1.08 1.09 1.07 1.07 2,453,100
11/07/2018 1.04 1.10 1.04 1.07 9,599,000
10/07/2018 1.05 1.06 1.03 1.04 1,203,500
09/07/2018 1.04 1.06 1.04 1.04 1,770,100
06/07/2018 1.04 1.05 1.04 1.04 483,700
05/07/2018 1.05 1.07 1.04 1.04 2,310,800
04/07/2018 1.05 1.06 1.04 1.05 1,878,800
03/07/2018 1.03 1.05 1.03 1.04 2,334,400
29/06/2018 1.03 1.03 0.99 1.01 4,639,700
28/06/2018 1.04 1.05 1.02 1.02 2,187,600
27/06/2018 1.04 1.07 1.03 1.03 4,697,500
26/06/2018 1.04 1.05 1.02 1.04 2,562,500
25/06/2018 1.04 1.06 1.03 1.04 3,730,600
22/06/2018 1.04 1.05 1.02 1.04 13,827,600
21/06/2018 1.12 1.12 1.02 1.03 26,148,900
20/06/2018 1.13 1.14 1.08 1.11 17,838,200
19/06/2018 1.16 1.16 1.11 1.12 4,550,100
18/06/2018 1.19 1.19 1.16 1.16 2,780,100
15/06/2018 1.19 1.19 1.17 1.19 2,452,400
14/06/2018 1.21 1.21 1.18 1.19 3,585,900
13/06/2018 1.20 1.23 1.19 1.20 8,716,000
12/06/2018 1.19 1.23 1.19 1.19 10,941,500
11/06/2018 1.19 1.21 1.19 1.19 2,526,800
08/06/2018 1.19 1.20 1.18 1.20 2,946,400
07/06/2018 1.20 1.20 1.15 1.19 12,288,300
06/06/2018 1.17 1.22 1.17 1.19 6,400,100
05/06/2018 1.19 1.20 1.17 1.17 5,610,500
04/06/2018 1.23 1.24 1.18 1.18 7,846,200
01/06/2018 1.26 1.26 1.22 1.23 6,487,400
31/05/2018 1.25 1.27 1.24 1.26 8,411,600
30/05/2018 1.26 1.27 1.23 1.24 5,355,300
28/05/2018 1.23 1.28 1.21 1.26 9,256,100
25/05/2018 1.23 1.23 1.21 1.23 2,176,100
24/05/2018 1.25 1.26 1.22 1.22 2,743,800
23/05/2018 1.24 1.26 1.23 1.25 1,888,900
22/05/2018 1.25 1.27 1.24 1.24 4,258,400
21/05/2018 1.20 1.26 1.20 1.25 7,315,500
18/05/2018 1.22 1.24 1.21 1.21 2,864,500
17/05/2018 1.24 1.25 1.21 1.23 9,109,900
16/05/2018 1.32 1.33 1.29 1.29 17,468,200
15/05/2018 1.33 1.34 1.31 1.31 12,722,700
14/05/2018 1.32 1.34 1.31 1.32 10,677,500
11/05/2018 1.30 1.30 1.28 1.29 5,305,200
10/05/2018 1.34 1.35 1.29 1.29 11,050,300
09/05/2018 1.28 1.32 1.28 1.32 7,461,400
08/05/2018 1.30 1.31 1.26 1.28 8,268,300
07/05/2018 1.31 1.33 1.29 1.29 12,483,600
04/05/2018 1.32 1.32 1.27 1.29 28,506,500
03/05/2018 1.19 1.31 1.19 1.31 45,821,800
02/05/2018 1.19 1.20 1.18 1.19 1,109,700
30/04/2018 1.20 1.20 1.19 1.20 1,380,300
27/04/2018 1.19 1.20 1.18 1.19 1,118,000
26/04/2018 1.19 1.21 1.18 1.18 4,913,200
25/04/2018 1.20 1.21 1.18 1.19 2,824,800
24/04/2018 1.20 1.21 1.19 1.20 2,026,400
23/04/2018 1.20 1.21 1.19 1.20 2,365,200
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
Remark : Volume from SET main board.