Historical Price

Filter Dates:
/ / / /

Historical price from May 24, 2017 to August 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
2.48 2.50 2.38 2.46 305,951,000
Previous 4 weeks
(21/06/2017 to 19/07/2017)
2.54 2.62 2.46 2.48 371,616,800
Daily Historical Data
18/08/2017 2.48 2.48 2.44 2.46 50,894,400
17/08/2017 2.48 2.48 2.46 2.48 14,336,100
16/08/2017 2.44 2.48 2.44 2.48 5,941,800
15/08/2017 2.46 2.48 2.44 2.46 23,977,900
11/08/2017 2.46 2.48 2.44 2.44 19,942,400
10/08/2017 2.46 2.48 2.44 2.46 27,931,800
09/08/2017 2.48 2.48 2.44 2.46 28,848,000
08/08/2017 2.46 2.48 2.44 2.46 16,490,300
07/08/2017 2.46 2.48 2.44 2.46 13,946,300
04/08/2017 2.46 2.50 2.44 2.46 28,009,200
03/08/2017 2.48 2.50 2.44 2.46 14,333,100
02/08/2017 2.46 2.50 2.46 2.48 12,951,300
01/08/2017 2.44 2.48 2.42 2.48 19,527,700
31/07/2017 2.48 2.50 2.40 2.44 64,718,700
27/07/2017 2.46 2.48 2.44 2.46 12,094,400
26/07/2017 2.42 2.46 2.40 2.44 30,537,500
25/07/2017 2.46 2.46 2.38 2.40 77,390,600
24/07/2017 2.44 2.48 2.44 2.46 20,703,300
21/07/2017 2.46 2.46 2.44 2.44 11,057,500
20/07/2017 2.48 2.50 2.44 2.44 42,636,900
19/07/2017 2.46 2.50 2.46 2.48 9,998,000
18/07/2017 2.50 2.52 2.46 2.48 32,664,200
17/07/2017 2.52 2.54 2.48 2.50 17,082,000
14/07/2017 2.52 2.54 2.48 2.52 36,630,100
13/07/2017 2.54 2.56 2.52 2.52 14,662,900
12/07/2017 2.52 2.56 2.52 2.52 4,838,100
11/07/2017 2.52 2.56 2.52 2.54 5,367,500
07/07/2017 2.54 2.54 2.50 2.54 8,618,600
06/07/2017 2.54 2.54 2.50 2.54 10,356,800
05/07/2017 2.56 2.56 2.52 2.52 17,163,400
04/07/2017 2.54 2.56 2.54 2.54 6,984,400
03/07/2017 2.56 2.58 2.54 2.54 9,416,300
30/06/2017 2.58 2.60 2.54 2.58 20,651,600
29/06/2017 2.60 2.60 2.58 2.58 16,607,700
28/06/2017 2.58 2.62 2.56 2.60 46,016,300
27/06/2017 2.58 2.60 2.56 2.56 36,853,600
26/06/2017 2.60 2.60 2.58 2.58 8,008,500
23/06/2017 2.60 2.62 2.58 2.58 15,901,200
22/06/2017 2.56 2.60 2.56 2.60 30,616,200
21/06/2017 2.54 2.58 2.54 2.56 23,179,400
20/06/2017 2.54 2.58 2.54 2.54 26,438,500
19/06/2017 2.56 2.58 2.54 2.54 34,073,000
16/06/2017 2.56 2.58 2.54 2.56 45,263,300
15/06/2017 2.56 2.58 2.54 2.54 14,766,600
14/06/2017 2.56 2.58 2.56 2.56 15,302,000
13/06/2017 2.56 2.58 2.54 2.56 13,929,500
12/06/2017 2.60 2.60 2.54 2.58 17,678,300
09/06/2017 2.54 2.58 2.52 2.58 41,094,900
08/06/2017 2.54 2.56 2.50 2.54 43,098,700
07/06/2017 2.50 2.54 2.50 2.54 14,718,300
06/06/2017 2.50 2.54 2.50 2.50 25,685,000
05/06/2017 2.48 2.52 2.48 2.50 15,825,800
02/06/2017 2.48 2.50 2.46 2.50 27,323,900
01/06/2017 2.50 2.54 2.48 2.48 18,810,600
31/05/2017 2.46 2.52 2.46 2.50 35,771,500
30/05/2017 2.42 2.48 2.42 2.46 25,569,500
29/05/2017 2.42 2.44 2.40 2.44 29,439,200
26/05/2017 2.48 2.48 2.40 2.42 36,606,800
25/05/2017 2.46 2.48 2.46 2.48 12,570,500
24/05/2017 2.46 2.48 2.44 2.46 15,658,700
Remark : Volume from SET main board.