Historical Price

Filter Dates:
/ / / /

Historical price from November 23, 2016 to February 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2017 to 06/02/2017)
2.70 2.72 2.54 2.56 248,535,500
Previous 4 weeks
(23/12/2016 to 23/01/2017)
2.62 2.74 2.58 2.70 510,834,400
Daily Historical Data
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
28/12/2016 2.60 2.62 2.58 2.60 15,487,900
27/12/2016 2.62 2.64 2.60 2.60 6,339,800
26/12/2016 2.64 2.66 2.62 2.62 14,904,900
23/12/2016 2.62 2.66 2.62 2.64 11,799,400
22/12/2016 2.62 2.64 2.60 2.62 14,578,300
21/12/2016 2.60 2.62 2.58 2.62 11,437,500
20/12/2016 2.64 2.64 2.58 2.60 33,163,300
19/12/2016 2.64 2.66 2.62 2.64 16,952,700
16/12/2016 2.62 2.66 2.60 2.64 47,085,600
15/12/2016 2.60 2.64 2.58 2.64 52,678,800
14/12/2016 2.58 2.62 2.58 2.60 18,427,100
13/12/2016 2.58 2.60 2.56 2.60 31,765,800
09/12/2016 2.58 2.58 2.54 2.58 20,854,900
08/12/2016 2.50 2.58 2.50 2.58 36,951,500
07/12/2016 2.52 2.54 2.50 2.50 22,306,400
06/12/2016 2.52 2.54 2.50 2.52 6,813,300
02/12/2016 2.54 2.56 2.50 2.50 17,337,800
01/12/2016 2.56 2.56 2.52 2.54 13,935,300
30/11/2016 2.54 2.58 2.52 2.54 25,291,800
29/11/2016 2.54 2.56 2.52 2.52 16,801,000
28/11/2016 2.50 2.54 2.50 2.54 15,650,600
25/11/2016 2.52 2.54 2.50 2.50 12,295,000
24/11/2016 2.50 2.54 2.48 2.52 38,325,700
23/11/2016 2.48 2.50 2.46 2.48 17,573,100
Remark : Volume from SET main board.