Historical Price

Filter Dates:
/ / / /

Historical price from March 27, 2017 to June 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
2.42 2.58 2.40 2.58 277,337,400
Previous 4 weeks
(27/04/2017 to 26/05/2017)
2.50 2.60 2.40 2.42 396,182,300
Daily Historical Data
23/06/2017 2.60 2.62 2.58 2.58 15,901,200
22/06/2017 2.56 2.60 2.56 2.60 30,616,200
21/06/2017 2.54 2.58 2.54 2.56 23,179,400
20/06/2017 2.54 2.58 2.54 2.54 26,438,500
19/06/2017 2.56 2.58 2.54 2.54 34,073,000
16/06/2017 2.56 2.58 2.54 2.56 45,263,300
15/06/2017 2.56 2.58 2.54 2.54 14,766,600
14/06/2017 2.56 2.58 2.56 2.56 15,302,000
13/06/2017 2.56 2.58 2.54 2.56 13,929,500
12/06/2017 2.60 2.60 2.54 2.58 17,678,300
09/06/2017 2.54 2.58 2.52 2.58 41,094,900
08/06/2017 2.54 2.56 2.50 2.54 43,098,700
07/06/2017 2.50 2.54 2.50 2.54 14,718,300
06/06/2017 2.50 2.54 2.50 2.50 25,685,000
05/06/2017 2.48 2.52 2.48 2.50 15,825,800
02/06/2017 2.48 2.50 2.46 2.50 27,323,900
01/06/2017 2.50 2.54 2.48 2.48 18,810,600
31/05/2017 2.46 2.52 2.46 2.50 35,771,500
30/05/2017 2.42 2.48 2.42 2.46 25,569,500
29/05/2017 2.42 2.44 2.40 2.44 29,439,200
26/05/2017 2.48 2.48 2.40 2.42 36,606,800
25/05/2017 2.46 2.48 2.46 2.48 12,570,500
24/05/2017 2.46 2.48 2.44 2.46 15,658,700
23/05/2017 2.44 2.46 2.42 2.46 20,169,700
22/05/2017 2.44 2.46 2.42 2.42 9,687,700
19/05/2017 2.42 2.44 2.42 2.44 8,199,100
18/05/2017 2.42 2.44 2.40 2.42 24,900,500
17/05/2017 2.46 2.48 2.44 2.44 21,968,400
16/05/2017 2.44 2.50 2.42 2.46 19,894,600
15/05/2017 2.50 2.52 2.40 2.44 62,247,200
12/05/2017 2.50 2.52 2.48 2.50 15,008,000
11/05/2017 2.56 2.56 2.50 2.50 40,904,800
09/05/2017 2.56 2.58 2.54 2.56 14,831,000
08/05/2017 2.58 2.60 2.56 2.56 11,874,400
05/05/2017 2.58 2.58 2.56 2.56 6,983,600
04/05/2017 2.58 2.58 2.56 2.56 7,398,500
03/05/2017 2.56 2.60 2.56 2.58 12,117,500
02/05/2017 2.58 2.58 2.54 2.56 8,440,800
28/04/2017 2.52 2.56 2.52 2.56 16,156,700
27/04/2017 2.50 2.54 2.50 2.54 30,563,800
26/04/2017 2.52 2.52 2.50 2.50 13,503,700
25/04/2017 2.50 2.52 2.50 2.50 10,889,200
24/04/2017 2.54 2.56 2.48 2.52 55,331,200
21/04/2017 2.64 2.64 2.60 2.62 24,964,600
20/04/2017 2.62 2.66 2.62 2.62 27,957,700
19/04/2017 2.62 2.64 2.60 2.64 26,337,800
18/04/2017 2.60 2.62 2.60 2.62 16,979,100
17/04/2017 2.58 2.62 2.58 2.60 24,785,200
12/04/2017 2.62 2.62 2.58 2.58 19,773,500
11/04/2017 2.60 2.62 2.58 2.60 9,075,700
10/04/2017 2.60 2.62 2.58 2.58 10,122,000
07/04/2017 2.60 2.62 2.58 2.60 31,803,300
05/04/2017 2.62 2.62 2.58 2.60 20,530,600
04/04/2017 2.62 2.64 2.60 2.62 19,296,100
03/04/2017 2.60 2.64 2.60 2.62 16,459,200
31/03/2017 2.60 2.62 2.60 2.62 27,277,000
30/03/2017 2.58 2.60 2.58 2.58 14,855,600
29/03/2017 2.60 2.62 2.56 2.58 33,857,500
28/03/2017 2.60 2.60 2.58 2.60 6,926,000
27/03/2017 2.58 2.60 2.56 2.58 18,135,700
Remark : Volume from SET main board.