Historical Price

Filter Dates:
/ / / /

Historical price from January 30, 2017 to April 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/03/2017 to 11/04/2017)
2.60 2.64 2.56 2.60 190,203,000
Previous 4 weeks
(28/02/2017 to 27/03/2017)
2.62 2.66 2.50 2.58 480,732,300
Daily Historical Data
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
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
Remark : Volume from SET main board.