Historical Price

Filter Dates:
/ / / /

Historical price from December 29, 2016 to March 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/02/2017 to 13/03/2017)
2.62 2.64 2.52 2.54 171,969,100
Previous 4 weeks
(30/01/2017 to 27/02/2017)
2.62 2.68 2.52 2.60 635,866,700
Daily Historical Data
27/03/2017 2.58 2.60 2.56 2.58 18,135,700
24/03/2017 2.58 2.58 2.56 2.58 27,275,900
23/03/2017 2.60 2.62 2.56 2.56 35,106,000
22/03/2017 2.58 2.60 2.58 2.58 10,578,200
21/03/2017 2.60 2.62 2.56 2.60 17,752,400
20/03/2017 2.60 2.62 2.58 2.62 4,126,400
17/03/2017 2.64 2.66 2.56 2.60 33,990,700
16/03/2017 2.56 2.66 2.54 2.66 80,167,000
15/03/2017 2.54 2.56 2.52 2.56 42,189,800
14/03/2017 2.56 2.56 2.50 2.54 39,441,100
13/03/2017 2.56 2.58 2.52 2.54 20,548,200
10/03/2017 2.58 2.60 2.56 2.56 9,539,900
09/03/2017 2.56 2.60 2.56 2.60 8,810,100
08/03/2017 2.60 2.60 2.54 2.58 21,781,200
07/03/2017 2.56 2.60 2.56 2.58 8,199,000
06/03/2017 2.60 2.62 2.54 2.58 30,054,200
03/03/2017 2.62 2.64 2.60 2.60 15,893,900
02/03/2017 2.62 2.64 2.62 2.64 5,627,700
01/03/2017 2.62 2.64 2.60 2.60 35,684,500
28/02/2017 2.62 2.64 2.60 2.62 15,830,400
27/02/2017 2.64 2.64 2.60 2.60 32,823,300
24/02/2017 2.60 2.64 2.60 2.62 41,216,200
23/02/2017 2.62 2.66 2.60 2.60 48,787,200
22/02/2017 2.62 2.66 2.58 2.60 43,432,900
21/02/2017 2.64 2.66 2.62 2.62 14,154,000
20/02/2017 2.66 2.66 2.62 2.64 11,661,900
17/02/2017 2.60 2.66 2.60 2.64 26,863,000
16/02/2017 2.62 2.64 2.60 2.62 19,931,800
15/02/2017 2.62 2.64 2.60 2.62 24,856,200
14/02/2017 2.64 2.66 2.60 2.62 24,530,400
10/02/2017 2.64 2.66 2.62 2.64 34,204,600
09/02/2017 2.62 2.68 2.62 2.64 68,719,700
08/02/2017 2.52 2.60 2.52 2.60 50,355,600
07/02/2017 2.56 2.58 2.52 2.52 34,292,800
06/02/2017 2.58 2.60 2.54 2.56 22,470,700
03/02/2017 2.58 2.60 2.54 2.56 38,145,500
02/02/2017 2.58 2.62 2.56 2.58 22,087,500
01/02/2017 2.62 2.64 2.56 2.56 48,608,300
31/01/2017 2.64 2.64 2.62 2.64 11,505,500
30/01/2017 2.62 2.64 2.62 2.64 17,219,600
27/01/2017 2.64 2.66 2.62 2.64 34,556,100
26/01/2017 2.70 2.72 2.66 2.66 18,661,100
25/01/2017 2.72 2.72 2.68 2.70 10,187,300
24/01/2017 2.70 2.72 2.68 2.70 25,093,900
23/01/2017 2.68 2.74 2.66 2.70 41,234,200
20/01/2017 2.62 2.68 2.62 2.66 10,817,500
19/01/2017 2.68 2.68 2.60 2.62 34,206,100
18/01/2017 2.68 2.70 2.64 2.68 41,637,500
17/01/2017 2.70 2.72 2.68 2.70 7,776,600
16/01/2017 2.72 2.72 2.70 2.70 12,930,100
13/01/2017 2.72 2.74 2.66 2.74 21,358,200
12/01/2017 2.70 2.74 2.70 2.72 44,220,300
11/01/2017 2.70 2.72 2.66 2.70 67,481,500
10/01/2017 2.62 2.70 2.62 2.68 65,981,700
09/01/2017 2.62 2.64 2.60 2.62 11,207,600
06/01/2017 2.62 2.64 2.60 2.62 15,125,300
05/01/2017 2.60 2.66 2.60 2.62 36,461,500
04/01/2017 2.60 2.64 2.58 2.62 13,900,300
30/12/2016 2.62 2.64 2.58 2.58 26,036,300
29/12/2016 2.60 2.64 2.58 2.62 11,927,700
Remark : Volume from SET main board.