Historical Price

Filter Dates:
From / / To / /

Historical price from 28 Jun, 2018 to 25 Sep, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(29/08/2018 to 11/09/2018)
10.00
10.10
9.85
10.10
57,904,200
Previous 4 weeks
(31/07/2018 to 28/08/2018)
10.20
10.50
9.75
10.00
221,587,900
Daily Historical Data
25/09/2018
11.00
11.10
10.40
10.50
22,876,300
24/09/2018
11.00
11.10
11.00
11.00
3,325,200
21/09/2018
11.20
11.30
10.90
11.10
15,638,800
20/09/2018
11.20
11.40
11.00
11.20
16,038,900
19/09/2018
10.70
11.30
10.60
11.30
29,737,400
18/09/2018
10.50
10.80
10.40
10.70
11,073,900
17/09/2018
10.60
10.70
10.40
10.50
8,904,800
14/09/2018
10.50
10.80
10.40
10.60
22,358,500
13/09/2018
10.10
10.40
10.10
10.40
19,734,400
12/09/2018
10.00
10.20
10.00
10.10
11,156,100
11/09/2018
10.10
10.10
10.00
10.10
4,444,500
10/09/2018
10.00
10.10
9.95
10.00
5,187,400
07/09/2018
9.95
10.00
9.95
10.00
2,023,700
06/09/2018
9.90
10.10
9.85
9.95
12,942,600
05/09/2018
9.95
10.00
9.85
9.85
9,163,700
04/09/2018
10.00
10.00
9.95
9.95
3,069,400
03/09/2018
9.95
10.00
9.90
9.95
2,635,000
31/08/2018
9.95
10.00
9.85
9.90
10,917,000
30/08/2018
10.00
10.00
9.90
9.95
4,884,600
29/08/2018
10.00
10.10
9.95
9.95
2,636,300
28/08/2018
10.00
10.10
9.95
10.00
10,771,200
27/08/2018
10.10
10.20
9.90
9.95
9,667,900
24/08/2018
10.10
10.20
10.00
10.10
13,543,600
23/08/2018
10.00
10.20
9.95
10.10
5,561,900
22/08/2018
10.10
10.20
10.00
10.00
8,316,300
21/08/2018
10.20
10.30
10.20
10.20
4,490,600
20/08/2018
10.20
10.30
10.10
10.20
6,433,900
17/08/2018
10.40
10.40
10.00
10.10
13,406,500
16/08/2018
10.40
10.50
10.20
10.30
10,679,600
15/08/2018
10.40
10.50
10.20
10.30
11,563,300
14/08/2018
10.20
10.50
10.10
10.50
14,372,000
10/08/2018
10.00
10.40
9.95
10.20
33,301,000
09/08/2018
10.10
10.20
9.95
9.95
10,951,300
08/08/2018
10.00
10.10
10.00
10.10
2,141,700
07/08/2018
9.80
10.10
9.80
10.00
15,580,900
06/08/2018
10.10
10.10
9.75
9.75
25,429,100
03/08/2018
10.20
10.30
10.10
10.10
11,492,700
02/08/2018
10.10
10.20
10.10
10.10
4,539,000
01/08/2018
10.10
10.30
10.10
10.10
3,915,900
31/07/2018
10.20
10.30
10.10
10.10
5,429,500
26/07/2018
10.30
10.30
10.10
10.20
4,731,700
25/07/2018
10.30
10.50
10.10
10.20
12,295,300
24/07/2018
10.70
10.70
9.95
10.20
36,028,700
23/07/2018
10.90
11.00
10.60
10.60
6,242,700
20/07/2018
10.60
10.90
10.60
10.80
6,677,800
19/07/2018
10.70
10.70
10.60
10.70
1,924,500
18/07/2018
10.60
10.80
10.50
10.70
4,335,700
17/07/2018
10.50
10.70
10.50
10.60
3,976,000
16/07/2018
10.80
10.90
10.50
10.50
7,957,900
13/07/2018
10.60
10.80
10.50
10.70
3,518,100
12/07/2018
10.60
10.70
10.50
10.50
5,142,900
11/07/2018
10.60
10.70
10.50
10.60
2,692,700
10/07/2018
10.70
10.80
10.50
10.70
11,583,500
09/07/2018
10.80
10.90
10.70
10.70
9,635,500
06/07/2018
10.60
10.70
10.40
10.60
10,142,600
05/07/2018
10.80
10.80
10.60
10.60
6,523,400
04/07/2018
10.50
10.80
10.50
10.80
9,706,300
03/07/2018
10.30
10.70
10.20
10.70
38,591,700
29/06/2018
10.10
10.10
9.70
10.00
10,719,700
28/06/2018
10.10
10.10
9.95
10.10
6,325,200
Remark : Volume from SET main board.