Historical Price

Filter Dates:
/ / / /

Historical price from October 16, 2017 to January 15, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/12/2017 to 28/12/2017)
3.06 3.20 3.00 3.20 481,049,200
Previous 4 weeks
(15/11/2017 to 14/12/2017)
2.94 3.28 2.84 3.06 1,479,917,500
Daily Historical Data
15/01/2018 3.20 3.28 3.20 3.26 141,973,000
12/01/2018 3.14 3.22 3.12 3.18 107,334,100
11/01/2018 3.14 3.14 3.10 3.12 59,477,200
10/01/2018 3.20 3.20 3.16 3.16 22,943,000
09/01/2018 3.12 3.20 3.10 3.20 86,988,300
08/01/2018 3.12 3.16 3.08 3.12 105,252,500
05/01/2018 3.14 3.16 3.10 3.10 56,700,600
04/01/2018 3.18 3.20 3.10 3.12 91,192,100
03/01/2018 3.22 3.28 3.18 3.18 95,862,100
29/12/2017 3.20 3.24 3.18 3.24 73,661,700
28/12/2017 3.16 3.20 3.16 3.20 68,914,900
27/12/2017 3.16 3.20 3.14 3.16 89,259,600
26/12/2017 3.12 3.16 3.10 3.16 56,028,100
25/12/2017 3.08 3.14 3.08 3.12 50,409,600
22/12/2017 3.10 3.10 3.06 3.08 18,946,300
21/12/2017 3.02 3.10 3.02 3.10 38,111,700
20/12/2017 3.04 3.06 3.00 3.02 40,095,600
19/12/2017 3.04 3.06 3.00 3.02 46,204,000
18/12/2017 3.04 3.06 3.02 3.04 16,342,500
15/12/2017 3.06 3.06 3.00 3.04 56,736,900
14/12/2017 3.04 3.08 3.02 3.06 126,725,800
13/12/2017 3.06 3.08 3.02 3.04 13,695,200
12/12/2017 3.08 3.10 3.02 3.06 24,052,200
08/12/2017 3.06 3.08 3.04 3.08 23,891,500
07/12/2017 2.94 3.06 2.94 3.06 72,913,700
06/12/2017 3.06 3.06 2.96 2.96 110,878,200
04/12/2017 3.06 3.08 3.04 3.04 21,753,300
01/12/2017 3.06 3.10 3.04 3.08 49,528,600
30/11/2017 3.08 3.10 3.02 3.04 42,925,900
29/11/2017 3.08 3.10 3.04 3.10 78,350,600
28/11/2017 3.08 3.10 3.02 3.08 65,883,300
27/11/2017 3.10 3.10 2.96 3.08 360,512,300
24/11/2017 3.20 3.28 3.16 3.20 85,557,500
23/11/2017 3.16 3.18 3.12 3.18 54,412,900
22/11/2017 3.06 3.16 3.06 3.16 134,235,100
21/11/2017 3.04 3.06 2.98 3.00 51,533,700
20/11/2017 2.92 3.04 2.92 3.02 68,212,400
17/11/2017 2.86 2.92 2.86 2.90 29,665,100
16/11/2017 2.88 2.90 2.84 2.84 41,764,500
15/11/2017 2.94 2.94 2.88 2.88 23,425,700
14/11/2017 2.92 2.96 2.88 2.94 30,654,600
13/11/2017 2.90 2.92 2.88 2.90 48,807,300
10/11/2017 2.92 2.96 2.86 2.88 70,881,300
09/11/2017 2.98 3.02 2.92 2.92 56,740,300
08/11/2017 2.98 2.98 2.90 2.96 58,503,200
07/11/2017 3.00 3.04 2.96 2.96 77,808,700
06/11/2017 3.00 3.04 2.96 3.00 69,521,800
03/11/2017 3.04 3.06 2.96 3.00 72,985,100
02/11/2017 3.02 3.06 2.98 3.04 122,169,900
01/11/2017 2.96 3.04 2.94 3.02 116,901,600
31/10/2017 2.90 2.98 2.88 2.94 92,445,500
30/10/2017 2.92 2.94 2.86 2.88 35,158,800
27/10/2017 2.88 2.94 2.86 2.90 129,702,800
25/10/2017 2.82 2.88 2.80 2.86 89,444,100
24/10/2017 2.78 2.82 2.76 2.80 47,518,600
20/10/2017 2.82 2.86 2.78 2.78 59,623,300
19/10/2017 2.84 2.90 2.80 2.82 95,522,100
18/10/2017 2.90 2.92 2.80 2.82 59,680,600
17/10/2017 2.88 2.92 2.84 2.90 70,301,800
16/10/2017 2.82 2.88 2.82 2.86 51,312,300
Remark : Volume from SET main board.