Historical Price

Filter Dates:
/ / / /

Historical price from October 25, 2018 to January 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/12/2018 to 08/01/2019)
2.70 2.72 2.58 2.68 422,448,800
Previous 4 weeks
(22/11/2018 to 21/12/2018)
2.94 3.04 2.68 2.68 800,732,800
Daily Historical Data
22/01/2019 2.80 2.82 2.76 2.78 42,424,100
21/01/2019 2.78 2.80 2.76 2.80 12,699,700
18/01/2019 2.80 2.80 2.74 2.76 34,394,100
17/01/2019 2.80 2.84 2.76 2.78 85,980,800
16/01/2019 2.88 2.88 2.76 2.82 63,961,100
15/01/2019 2.82 2.88 2.80 2.88 50,878,500
14/01/2019 2.76 2.84 2.76 2.84 46,313,000
11/01/2019 2.74 2.78 2.74 2.76 16,505,200
10/01/2019 2.68 2.80 2.66 2.76 73,698,000
09/01/2019 2.70 2.72 2.64 2.68 58,590,000
08/01/2019 2.66 2.70 2.66 2.68 34,519,700
07/01/2019 2.64 2.68 2.64 2.66 62,518,300
04/01/2019 2.66 2.66 2.58 2.64 59,828,100
03/01/2019 2.68 2.72 2.64 2.66 22,844,300
02/01/2019 2.62 2.70 2.62 2.68 56,427,400
28/12/2018 2.62 2.66 2.60 2.62 27,767,800
27/12/2018 2.66 2.68 2.60 2.60 53,303,200
26/12/2018 2.62 2.64 2.58 2.62 21,555,300
25/12/2018 2.62 2.66 2.58 2.60 46,419,700
24/12/2018 2.70 2.72 2.62 2.64 37,265,000
21/12/2018 2.74 2.76 2.68 2.68 77,073,700
20/12/2018 2.78 2.78 2.72 2.76 27,965,800
19/12/2018 2.76 2.80 2.74 2.80 39,436,700
18/12/2018 2.74 2.82 2.72 2.78 44,430,100
17/12/2018 2.84 2.86 2.72 2.78 97,808,300
14/12/2018 2.88 2.90 2.78 2.84 76,794,000
13/12/2018 2.94 2.96 2.86 2.90 54,426,600
12/12/2018 2.96 2.98 2.90 2.94 35,423,300
11/12/2018 2.96 2.98 2.94 2.96 28,998,200
07/12/2018 3.00 3.02 2.96 2.96 32,364,600
06/12/2018 2.98 3.02 2.98 3.02 26,532,500
04/12/2018 3.00 3.04 2.98 3.02 29,428,400
03/12/2018 3.00 3.02 2.98 3.02 43,939,900
30/11/2018 2.98 2.98 2.94 2.96 30,977,000
29/11/2018 3.00 3.02 2.94 2.98 22,499,300
28/11/2018 2.98 3.02 2.98 3.00 27,677,800
27/11/2018 2.96 3.02 2.96 2.98 41,782,500
26/11/2018 2.94 2.98 2.92 2.94 18,180,900
23/11/2018 2.92 2.96 2.86 2.96 25,648,700
22/11/2018 2.94 2.96 2.92 2.92 19,344,500
21/11/2018 2.88 2.96 2.84 2.94 70,189,300
20/11/2018 2.98 3.00 2.84 2.88 119,253,600
19/11/2018 2.98 3.04 2.98 3.00 28,374,100
16/11/2018 3.00 3.04 2.98 2.98 57,344,700
15/11/2018 3.04 3.06 2.98 2.98 84,425,000
14/11/2018 3.08 3.08 3.02 3.04 65,818,500
13/11/2018 3.08 3.12 3.04 3.08 77,861,900
12/11/2018 3.12 3.14 3.08 3.08 13,796,100
09/11/2018 3.14 3.16 3.12 3.12 22,605,400
08/11/2018 3.12 3.18 3.12 3.16 33,442,800
07/11/2018 3.08 3.12 3.08 3.10 25,941,100
06/11/2018 3.14 3.16 3.08 3.08 27,701,600
05/11/2018 3.14 3.16 3.12 3.14 28,483,700
02/11/2018 3.14 3.20 3.12 3.18 48,483,500
01/11/2018 3.14 3.18 3.12 3.12 51,699,800
31/10/2018 3.08 3.16 3.08 3.14 48,233,500
30/10/2018 3.04 3.12 3.02 3.08 42,506,500
29/10/2018 3.08 3.08 3.02 3.04 28,831,800
26/10/2018 3.04 3.12 3.02 3.08 41,894,400
25/10/2018 2.98 3.08 2.96 3.04 39,131,300
Remark : Volume from SET main board.