Historical Price

Filter Dates:
/ / / /

Historical price from April 24, 2018 to July 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/06/2018 to 05/07/2018)
3.12 3.28 3.04 3.22 744,107,700
Previous 4 weeks
(23/05/2018 to 20/06/2018)
3.16 3.40 3.02 3.12 1,461,630,400
Daily Historical Data
19/07/2018 3.24 3.28 3.20 3.24 57,170,400
18/07/2018 3.30 3.32 3.20 3.24 75,461,500
17/07/2018 3.30 3.34 3.28 3.30 41,183,600
16/07/2018 3.32 3.36 3.28 3.30 29,854,700
13/07/2018 3.34 3.36 3.30 3.34 57,767,500
12/07/2018 3.28 3.32 3.28 3.32 38,707,100
11/07/2018 3.30 3.32 3.26 3.30 56,111,400
10/07/2018 3.32 3.36 3.28 3.32 68,007,100
09/07/2018 3.32 3.36 3.26 3.32 93,578,700
06/07/2018 3.24 3.30 3.20 3.26 70,072,800
05/07/2018 3.24 3.26 3.20 3.22 76,436,800
04/07/2018 3.20 3.26 3.14 3.22 60,897,100
03/07/2018 3.16 3.20 3.12 3.20 32,633,200
29/06/2018 3.14 3.16 3.04 3.08 76,502,100
28/06/2018 3.24 3.26 3.12 3.12 82,621,800
27/06/2018 3.22 3.28 3.20 3.24 83,906,000
26/06/2018 3.16 3.22 3.16 3.20 59,719,200
25/06/2018 3.22 3.26 3.16 3.18 63,631,800
22/06/2018 3.12 3.24 3.10 3.22 97,982,000
21/06/2018 3.12 3.18 3.10 3.12 109,777,700
20/06/2018 3.12 3.12 3.08 3.12 57,949,800
19/06/2018 3.12 3.14 3.02 3.08 94,777,500
18/06/2018 3.12 3.20 3.10 3.14 65,038,300
15/06/2018 3.18 3.20 3.10 3.14 101,944,500
14/06/2018 3.28 3.30 3.16 3.18 105,181,500
13/06/2018 3.30 3.34 3.28 3.28 46,912,100
12/06/2018 3.26 3.32 3.26 3.28 38,549,200
11/06/2018 3.30 3.32 3.24 3.26 77,135,400
08/06/2018 3.34 3.34 3.28 3.32 44,300,400
07/06/2018 3.34 3.36 3.32 3.34 25,693,800
06/06/2018 3.30 3.36 3.30 3.32 30,896,500
05/06/2018 3.36 3.36 3.26 3.30 85,485,100
04/06/2018 3.28 3.40 3.26 3.36 128,024,000
01/06/2018 3.26 3.30 3.24 3.26 47,792,400
31/05/2018 3.26 3.30 3.22 3.26 72,818,900
30/05/2018 3.36 3.36 3.20 3.26 100,563,100
28/05/2018 3.32 3.38 3.28 3.36 111,332,600
25/05/2018 3.20 3.32 3.18 3.30 160,634,100
24/05/2018 3.16 3.20 3.14 3.18 34,506,200
23/05/2018 3.16 3.18 3.14 3.16 32,095,000
22/05/2018 3.20 3.20 3.16 3.18 32,028,300
21/05/2018 3.18 3.20 3.14 3.18 24,031,500
18/05/2018 3.18 3.18 3.14 3.16 26,716,900
17/05/2018 3.18 3.24 3.16 3.16 41,711,000
16/05/2018 3.18 3.20 3.14 3.18 43,910,700
15/05/2018 3.20 3.24 3.16 3.22 79,236,200
14/05/2018 3.10 3.22 3.08 3.20 100,780,900
11/05/2018 3.02 3.12 3.02 3.10 90,333,700
10/05/2018 3.00 3.02 2.98 2.98 17,358,500
09/05/2018 3.02 3.04 3.00 3.00 15,969,900
08/05/2018 3.04 3.08 3.02 3.02 24,650,200
07/05/2018 3.08 3.10 3.04 3.04 33,383,600
04/05/2018 3.10 3.10 3.06 3.08 37,655,600
03/05/2018 3.08 3.10 3.06 3.08 46,000,800
02/05/2018 3.06 3.08 3.02 3.08 84,019,700
30/04/2018 2.94 3.06 2.94 3.06 108,732,600
27/04/2018 2.94 2.96 2.92 2.94 37,340,400
26/04/2018 2.96 2.98 2.94 2.96 56,149,100
25/04/2018 3.06 3.12 3.06 3.10 65,087,500
24/04/2018 3.10 3.10 3.06 3.08 45,156,300
Remark : Volume from SET main board.