Historical Price

Filter Dates:
/ / / /

Historical price from March 25, 2019 to June 25, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2019 to 11/06/2019)
3.02 3.18 2.98 3.16 485,369,600
Previous 4 weeks
(25/04/2019 to 27/05/2019)
3.00 3.04 2.88 3.02 912,465,700
Daily Historical Data
25/06/2019 3.14 3.14 3.10 3.12 47,225,600
24/06/2019 3.12 3.14 3.10 3.12 26,891,600
21/06/2019 3.14 3.16 3.10 3.10 65,979,600
20/06/2019 3.12 3.16 3.10 3.16 51,902,500
19/06/2019 3.10 3.12 3.06 3.10 43,851,600
18/06/2019 3.08 3.08 3.04 3.08 58,533,400
17/06/2019 3.10 3.12 3.06 3.08 39,646,900
14/06/2019 3.14 3.16 3.08 3.08 40,671,000
13/06/2019 3.16 3.18 3.12 3.14 31,935,500
12/06/2019 3.16 3.18 3.14 3.16 28,744,200
11/06/2019 3.16 3.18 3.14 3.16 35,198,100
10/06/2019 3.16 3.18 3.12 3.16 44,481,300
07/06/2019 3.14 3.18 3.12 3.14 66,491,900
06/06/2019 3.06 3.16 3.06 3.14 114,883,000
05/06/2019 3.04 3.08 3.04 3.06 32,947,600
04/06/2019 3.00 3.04 2.98 3.04 41,625,900
31/05/2019 3.02 3.02 3.00 3.02 12,117,100
30/05/2019 3.02 3.04 3.00 3.00 26,411,600
29/05/2019 3.04 3.06 3.00 3.02 17,867,400
28/05/2019 3.02 3.04 2.98 3.04 93,345,700
27/05/2019 3.00 3.02 2.98 3.02 25,925,400
24/05/2019 2.98 3.02 2.98 3.00 28,640,200
23/05/2019 2.98 3.02 2.98 2.98 46,558,400
22/05/2019 2.98 3.02 2.96 2.98 49,654,600
21/05/2019 2.98 3.04 2.96 2.98 103,528,500
17/05/2019 3.00 3.02 2.98 3.00 29,379,900
16/05/2019 2.96 3.00 2.96 3.00 49,636,400
15/05/2019 2.96 3.02 2.96 2.96 38,102,000
14/05/2019 2.94 2.98 2.94 2.96 31,417,700
13/05/2019 2.94 3.00 2.94 2.96 48,041,200
10/05/2019 2.94 2.96 2.92 2.96 27,129,300
09/05/2019 2.90 2.96 2.90 2.94 35,097,700
08/05/2019 2.92 2.92 2.88 2.90 46,287,300
07/05/2019 2.90 2.94 2.90 2.90 56,273,500
03/05/2019 2.92 2.94 2.90 2.92 35,448,500
02/05/2019 2.94 2.98 2.90 2.94 94,314,100
30/04/2019 2.96 2.98 2.94 2.96 27,464,900
29/04/2019 2.96 2.98 2.92 2.96 35,911,900
26/04/2019 2.98 2.98 2.94 2.94 46,603,500
25/04/2019 3.00 3.00 2.96 2.98 57,050,700
24/04/2019 2.98 3.00 2.96 2.98 46,006,900
23/04/2019 3.12 3.14 3.12 3.12 61,314,700
22/04/2019 3.12 3.16 3.10 3.12 77,434,900
19/04/2019 3.10 3.12 3.08 3.10 36,707,500
18/04/2019 3.10 3.12 3.06 3.10 48,500,600
17/04/2019 3.08 3.12 3.04 3.10 62,277,800
12/04/2019 3.08 3.08 3.02 3.06 48,317,400
11/04/2019 3.08 3.10 3.06 3.06 25,979,400
10/04/2019 3.04 3.08 3.04 3.08 37,320,500
09/04/2019 3.02 3.06 3.00 3.06 30,098,000
05/04/2019 3.02 3.02 2.98 3.02 24,941,100
04/04/2019 3.02 3.02 2.98 3.02 29,335,800
03/04/2019 3.00 3.04 2.98 3.02 49,628,300
02/04/2019 3.00 3.02 2.98 2.98 32,107,600
01/04/2019 2.96 3.02 2.96 2.98 59,798,400
29/03/2019 2.94 2.98 2.92 2.96 45,833,800
28/03/2019 2.92 2.96 2.92 2.92 19,920,300
27/03/2019 2.92 2.96 2.90 2.92 34,963,900
26/03/2019 2.90 2.94 2.90 2.92 27,590,000
25/03/2019 2.90 2.92 2.88 2.92 50,223,300
Remark : Volume from SET main board.