Historical Price

Filter Dates:
From / / To / /

Historical price from 30 Jun, 2017 to 26 Sep, 2017

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(30/08/2017 to 12/09/2017)
10.90
11.40
10.60
11.30
43,962,700
Previous 4 weeks
(01/08/2017 to 29/08/2017)
11.60
11.80
10.30
10.90
73,895,100
Daily Historical Data
26/09/2017
12.00
12.10
11.90
12.00
6,691,200
25/09/2017
11.80
12.20
11.70
12.00
13,512,300
22/09/2017
11.80
12.00
11.70
11.70
8,716,800
21/09/2017
11.90
12.00
11.70
11.90
9,052,200
20/09/2017
11.80
12.10
11.70
12.00
14,229,800
19/09/2017
11.50
11.70
11.30
11.70
8,684,200
18/09/2017
11.30
11.50
11.30
11.40
1,468,500
15/09/2017
11.40
11.50
11.30
11.40
6,038,900
14/09/2017
11.30
11.40
11.10
11.40
7,015,300
13/09/2017
11.30
11.40
11.10
11.20
6,777,800
12/09/2017
11.10
11.30
11.10
11.30
3,991,500
11/09/2017
11.00
11.10
10.90
11.10
1,869,300
08/09/2017
11.20
11.20
10.90
10.90
5,838,600
07/09/2017
11.10
11.40
11.00
11.10
9,103,400
06/09/2017
10.80
11.20
10.70
11.10
6,197,700
05/09/2017
10.60
10.90
10.60
10.80
6,390,100
04/09/2017
10.70
10.70
10.60
10.60
2,406,000
01/09/2017
10.80
10.90
10.70
10.70
3,993,300
31/08/2017
10.70
10.80
10.70
10.80
1,996,000
30/08/2017
10.90
10.90
10.70
10.80
2,176,800
29/08/2017
10.80
11.00
10.70
10.90
3,762,900
28/08/2017
10.80
10.80
10.70
10.70
1,312,800
25/08/2017
10.80
10.80
10.60
10.80
1,575,300
24/08/2017
10.70
10.90
10.70
10.80
2,382,500
23/08/2017
10.50
10.70
10.50
10.70
3,099,200
22/08/2017
10.40
10.60
10.30
10.50
3,581,900
21/08/2017
10.50
10.60
10.40
10.50
7,087,900
18/08/2017
10.40
10.50
10.40
10.50
2,245,800
17/08/2017
10.70
10.70
10.40
10.50
10,947,000
16/08/2017
10.80
10.90
10.60
10.80
6,406,200
15/08/2017
11.00
11.10
10.70
10.80
10,733,900
11/08/2017
11.40
11.50
11.00
11.00
9,070,400
10/08/2017
11.40
11.60
11.40
11.50
2,591,000
09/08/2017
11.60
11.70
11.40
11.40
2,579,700
08/08/2017
11.60
11.70
11.50
11.60
1,983,800
07/08/2017
11.70
11.70
11.60
11.60
728,700
04/08/2017
11.70
11.80
11.60
11.70
527,000
03/08/2017
11.70
11.80
11.70
11.70
495,600
02/08/2017
11.80
11.80
11.60
11.80
1,745,800
01/08/2017
11.60
11.80
11.60
11.80
1,037,700
31/07/2017
11.80
11.80
11.50
11.60
2,513,700
27/07/2017
11.90
11.90
11.70
11.80
1,875,600
26/07/2017
11.80
11.90
11.80
11.80
1,113,000
25/07/2017
11.70
11.90
11.70
11.80
2,561,500
24/07/2017
11.60
11.80
11.60
11.70
1,525,400
21/07/2017
11.60
11.80
11.60
11.60
1,347,100
20/07/2017
11.60
11.70
11.50
11.60
1,697,000
19/07/2017
11.60
11.70
11.50
11.50
3,368,300
18/07/2017
11.90
12.00
11.50
11.60
13,031,900
17/07/2017
11.80
12.10
11.80
11.90
5,221,900
14/07/2017
11.80
11.90
11.80
11.80
1,972,600
13/07/2017
11.90
12.00
11.80
11.80
5,204,700
12/07/2017
11.60
12.00
11.60
11.80
10,968,600
11/07/2017
11.40
11.60
11.30
11.50
7,047,400
07/07/2017
11.60
11.70
11.40
11.40
8,691,800
06/07/2017
11.80
11.80
11.60
11.60
3,967,100
05/07/2017
11.80
12.00
11.80
11.80
3,841,400
04/07/2017
11.70
12.00
11.70
11.80
4,592,600
03/07/2017
11.90
11.90
11.60
11.70
6,045,700
30/06/2017
11.90
12.00
11.80
11.90
5,394,300
Remark : Volume from SET main board.