Historical Price

Filter Dates:

From / / To / /

Historical price from May 02, 2018 to Jun 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/05/2018 to 11/06/2018)
1.25 1.32 1.19 1.19 44,545,900
Previous 4 weeks
(27/04/2018 to 25/05/2018)
1.47 1.54 1.21 1.23 70,057,300
Daily Historical Data
25/06/2018 1.05 1.07 1.05 1.05 643,400
22/06/2018 1.06 1.09 1.05 1.05 1,046,400
21/06/2018 1.11 1.11 1.07 1.07 1,730,100
20/06/2018 1.09 1.12 1.09 1.10 1,064,300
19/06/2018 1.13 1.14 1.08 1.10 2,752,000
18/06/2018 1.18 1.18 1.13 1.13 3,168,600
15/06/2018 1.17 1.19 1.17 1.17 754,600
14/06/2018 1.18 1.20 1.17 1.18 2,483,700
13/06/2018 1.21 1.21 1.18 1.18 3,209,200
12/06/2018 1.19 1.21 1.19 1.21 4,736,200
11/06/2018 1.24 1.24 1.19 1.19 4,485,000
08/06/2018 1.26 1.26 1.23 1.23 5,777,200
07/06/2018 1.26 1.30 1.26 1.27 8,600,400
06/06/2018 1.24 1.26 1.23 1.24 931,800
05/06/2018 1.24 1.26 1.23 1.24 1,396,700
04/06/2018 1.26 1.26 1.23 1.23 1,819,800
01/06/2018 1.30 1.31 1.26 1.27 2,582,600
31/05/2018 1.32 1.32 1.30 1.30 3,597,000
30/05/2018 1.29 1.31 1.28 1.30 4,735,300
28/05/2018 1.25 1.31 1.24 1.31 10,620,100
25/05/2018 1.23 1.24 1.23 1.23 666,200
24/05/2018 1.23 1.25 1.21 1.23 4,350,500
23/05/2018 1.24 1.25 1.23 1.23 2,091,600
22/05/2018 1.26 1.26 1.24 1.24 2,050,800
21/05/2018 1.24 1.26 1.24 1.25 1,950,300
18/05/2018 1.25 1.25 1.23 1.23 2,109,800
17/05/2018 1.26 1.28 1.24 1.25 3,899,500
16/05/2018 1.27 1.27 1.22 1.25 2,382,500
15/05/2018 1.30 1.30 1.27 1.28 5,664,500
14/05/2018 1.35 1.36 1.34 1.34 1,472,600
11/05/2018 1.40 1.41 1.33 1.35 4,934,400
10/05/2018 1.41 1.43 1.40 1.40 1,011,400
09/05/2018 1.40 1.43 1.40 1.41 643,300
08/05/2018 1.44 1.46 1.41 1.41 1,652,300
07/05/2018 1.51 1.54 1.46 1.47 6,473,100
04/05/2018 1.49 1.51 1.49 1.51 3,063,300
03/05/2018 1.51 1.53 1.49 1.49 5,064,400
02/05/2018 1.46 1.52 1.44 1.51 15,730,700
Remark : Volume from SET main board.