Historical Price

Filter Dates:

From
To

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
0.41 0.49 0.40 0.47 346,205,700
Previous 4 weeks
(27/07/2017 to 25/08/2017)
0.40 0.41 0.39 0.41 92,746,300
Daily Historical Data
22/09/2017 0.46 0.47 0.46 0.47 19,575,000
21/09/2017 0.46 0.47 0.46 0.46 37,919,000
20/09/2017 0.46 0.46 0.45 0.46 27,419,600
19/09/2017 0.46 0.46 0.45 0.46 16,232,700
18/09/2017 0.44 0.46 0.44 0.46 21,047,100
15/09/2017 0.46 0.46 0.44 0.45 10,054,100
14/09/2017 0.45 0.46 0.45 0.45 5,817,500
13/09/2017 0.45 0.46 0.44 0.45 16,644,000
12/09/2017 0.45 0.45 0.44 0.45 8,935,400
11/09/2017 0.47 0.47 0.44 0.44 13,963,700
08/09/2017 0.46 0.48 0.46 0.47 8,723,000
07/09/2017 0.49 0.49 0.46 0.47 21,116,700
06/09/2017 0.46 0.49 0.46 0.48 75,029,200
05/09/2017 0.46 0.47 0.45 0.46 42,606,900
04/09/2017 0.45 0.46 0.44 0.45 6,713,500
01/09/2017 0.46 0.46 0.44 0.44 8,132,700
31/08/2017 0.45 0.46 0.44 0.45 23,372,900
30/08/2017 0.44 0.46 0.43 0.45 60,998,200
29/08/2017 0.40 0.45 0.40 0.44 97,856,800
28/08/2017 0.41 0.41 0.40 0.40 1,655,800
25/08/2017 0.40 0.41 0.40 0.41 2,249,300
24/08/2017 0.40 0.41 0.40 0.40 14,280,800
23/08/2017 0.41 0.41 0.40 0.41 2,786,000
22/08/2017 0.40 0.41 0.40 0.40 3,858,100
21/08/2017 0.39 0.41 0.39 0.41 7,823,300
18/08/2017 0.41 0.41 0.40 0.41 4,703,200
17/08/2017 0.41 0.41 0.39 0.41 7,455,600
16/08/2017 0.41 0.41 0.40 0.40 2,346,300
15/08/2017 0.40 0.41 0.40 0.40 6,020,500
11/08/2017 0.40 0.41 0.39 0.40 6,786,600
10/08/2017 0.40 0.41 0.40 0.41 2,591,600
09/08/2017 0.41 0.41 0.39 0.41 3,084,200
08/08/2017 0.40 0.41 0.39 0.41 6,528,100
07/08/2017 0.40 0.41 0.40 0.41 3,084,600
04/08/2017 0.40 0.41 0.39 0.41 5,078,300
03/08/2017 0.40 0.41 0.40 0.41 1,976,500
02/08/2017 0.41 0.41 0.40 0.41 1,039,500
01/08/2017 0.40 0.41 0.39 0.41 4,129,700
Remark : Volume from SET main board.