Filter Dates:
From / / To / /

Historical price from Sep 19, 2017 to Dec 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/11/2017 to 30/11/2017)
3.64 3.96 3.62 3.96 58,683,500
Previous 4 weeks
(18/10/2017 to 16/11/2017)
3.56 3.84 3.48 3.62 39,224,400
Daily Historical Data
18/12/2017 3.40 3.40 3.36 3.38 653,400
15/12/2017 3.32 3.40 3.32 3.38 1,528,000
14/12/2017 3.42 3.44 3.22 3.32 3,172,700
13/12/2017 3.54 3.54 3.34 3.42 2,316,500
12/12/2017 3.52 3.60 3.52 3.52 1,562,900
08/12/2017 3.50 3.60 3.50 3.52 4,169,300
07/12/2017 3.50 3.56 3.50 3.50 1,962,200
06/12/2017 3.60 3.60 3.44 3.54 7,349,300
04/12/2017 3.94 3.98 3.54 3.58 14,830,200
01/12/2017 3.96 4.02 3.92 3.92 13,530,200
30/11/2017 3.80 3.96 3.76 3.96 23,847,000
29/11/2017 3.78 3.84 3.76 3.76 2,218,500
28/11/2017 3.74 3.82 3.74 3.76 1,570,900
27/11/2017 3.72 3.84 3.72 3.72 1,266,200
24/11/2017 3.74 3.90 3.70 3.72 8,898,600
23/11/2017 3.70 3.86 3.64 3.78 4,989,700
22/11/2017 3.74 3.78 3.70 3.70 1,126,900
21/11/2017 3.78 3.82 3.72 3.72 2,646,700
20/11/2017 3.78 3.90 3.78 3.80 9,739,600
17/11/2017 3.64 3.76 3.62 3.74 2,379,400
16/11/2017 3.60 3.66 3.56 3.62 1,232,300
15/11/2017 3.68 3.68 3.60 3.60 2,060,600
14/11/2017 3.70 3.76 3.66 3.66 2,468,100
13/11/2017 3.68 3.76 3.64 3.68 3,797,700
10/11/2017 3.82 3.84 3.64 3.66 9,381,600
09/11/2017 3.54 3.56 3.48 3.48 1,244,200
08/11/2017 3.60 3.60 3.56 3.58 265,600
07/11/2017 3.58 3.64 3.58 3.60 805,100
06/11/2017 3.58 3.58 3.54 3.56 514,300
03/11/2017 3.58 3.60 3.52 3.54 1,595,300
02/11/2017 3.66 3.66 3.56 3.56 1,449,100
01/11/2017 3.68 3.68 3.64 3.64 697,500
31/10/2017 3.68 3.72 3.62 3.66 1,258,300
30/10/2017 3.76 3.76 3.68 3.68 624,900
27/10/2017 3.70 3.74 3.62 3.70 776,300
25/10/2017 3.62 3.80 3.62 3.70 2,838,400
24/10/2017 3.68 3.68 3.60 3.60 583,000
20/10/2017 3.66 3.72 3.60 3.62 1,100,400
19/10/2017 3.76 3.80 3.60 3.66 3,821,500
18/10/2017 3.56 3.78 3.56 3.70 2,710,200
17/10/2017 3.62 3.64 3.56 3.56 2,586,300
16/10/2017 3.72 3.72 3.64 3.64 2,981,200
12/10/2017 3.80 3.84 3.72 3.72 2,403,500
11/10/2017 3.74 3.86 3.72 3.80 4,269,500
10/10/2017 3.72 3.82 3.72 3.72 6,551,900
09/10/2017 3.52 3.76 3.40 3.72 11,282,000
06/10/2017 3.60 3.60 3.52 3.52 4,519,000
05/10/2017 3.62 3.66 3.58 3.62 5,291,500
04/10/2017 3.78 3.82 3.60 3.64 8,276,100
03/10/2017 3.90 3.94 3.76 3.82 2,518,000
02/10/2017 3.90 3.94 3.90 3.90 1,416,600
29/09/2017 3.94 3.96 3.90 3.90 1,358,700
28/09/2017 3.92 4.00 3.92 3.94 1,126,500
27/09/2017 4.04 4.08 3.92 3.94 2,678,800
26/09/2017 4.02 4.08 3.98 4.02 3,717,300
25/09/2017 3.98 4.02 3.94 3.98 2,458,800
22/09/2017 3.98 4.04 3.96 3.96 2,807,000
21/09/2017 3.98 4.00 3.94 3.94 2,239,600
20/09/2017 3.96 4.06 3.94 3.96 8,339,600
19/09/2017 4.06 4.06 3.90 3.94 8,649,700
Remark : Volume from SET main board.