Stock Information

Historical Price

Filter Dates: From
/
/
To
/
/

Historical price from Jun 26, 2017 to Sep 20, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/08/2017 to 06/09/2017)
9.80 10.10 9.55 9.65 500,045,000
Previous 4 weeks
(25/07/2017 to 23/08/2017)
10.00 10.40 9.75 9.80 458,763,500
Daily Historical Data
20/09/2017 10.00 10.10 9.90 10.10 28,861,300
19/09/2017 9.85 10.20 9.85 10.10 118,452,700
18/09/2017 9.80 9.85 9.75 9.80 69,609,900
15/09/2017 9.80 9.85 9.70 9.80 59,142,800
14/09/2017 9.75 9.80 9.70 9.75 20,347,400
13/09/2017 9.70 9.80 9.65 9.75 54,461,300
12/09/2017 9.70 9.80 9.65 9.70 40,464,600
11/09/2017 9.75 9.75 9.65 9.65 30,710,800
08/09/2017 9.75 9.80 9.65 9.75 85,252,800
07/09/2017 9.65 9.75 9.60 9.70 65,220,700
06/09/2017 9.65 9.75 9.55 9.65 65,225,400
05/09/2017 9.65 9.70 9.55 9.60 30,823,600
04/09/2017 9.65 9.75 9.55 9.65 58,840,400
01/09/2017 9.75 9.75 9.55 9.65 64,053,700
31/08/2017 9.70 9.75 9.65 9.70 38,424,800
30/08/2017 9.95 9.95 9.60 9.70 146,439,600
29/08/2017 9.85 10.10 9.80 9.90 47,028,700
28/08/2017 9.75 9.85 9.70 9.80 24,487,100
25/08/2017 9.80 9.85 9.75 9.75 14,703,400
24/08/2017 9.80 9.90 9.75 9.80 10,018,300
23/08/2017 9.90 9.90 9.75 9.80 30,065,000
22/08/2017 10.30 10.30 10.10 10.20 31,841,400
21/08/2017 10.30 10.40 10.10 10.20 54,253,400
18/08/2017 10.30 10.30 10.20 10.30 11,985,600
17/08/2017 10.20 10.40 10.20 10.20 34,748,100
16/08/2017 10.20 10.30 10.10 10.20 13,129,600
15/08/2017 10.20 10.40 10.10 10.20 62,189,100
11/08/2017 9.95 10.00 9.90 9.95 12,693,500
10/08/2017 10.00 10.00 9.90 10.00 10,023,500
09/08/2017 10.10 10.10 9.95 10.00 20,439,500
08/08/2017 10.00 10.20 10.00 10.10 22,180,500
07/08/2017 10.00 10.10 9.95 10.10 9,511,600
04/08/2017 10.00 10.10 9.95 10.00 11,660,000
03/08/2017 10.00 10.10 9.95 10.00 11,731,100
02/08/2017 10.10 10.10 10.00 10.00 9,740,800
01/08/2017 10.00 10.10 9.80 10.00 41,303,900
31/07/2017 9.95 10.00 9.90 10.00 12,464,200
27/07/2017 10.00 10.10 9.90 9.95 18,681,200
26/07/2017 9.95 10.10 9.90 10.00 21,736,600
25/07/2017 10.00 10.00 9.85 9.90 18,384,900
24/07/2017 9.90 10.00 9.90 9.95 8,457,500
21/07/2017 9.90 9.95 9.85 9.90 5,049,500
20/07/2017 9.80 9.95 9.80 9.85 26,881,100
19/07/2017 9.80 9.85 9.75 9.75 6,387,700
18/07/2017 9.75 9.80 9.75 9.75 14,106,000
17/07/2017 9.90 9.95 9.70 9.75 29,509,300
14/07/2017 9.90 9.95 9.85 9.90 7,298,000
13/07/2017 9.90 10.00 9.80 9.90 26,271,900
12/07/2017 9.85 9.90 9.80 9.85 14,893,400
11/07/2017 9.80 9.90 9.80 9.85 5,693,900
07/07/2017 9.80 9.90 9.75 9.85 11,648,000
06/07/2017 10.00 10.10 9.80 9.90 28,827,400
05/07/2017 10.00 10.00 9.90 10.00 14,431,300
04/07/2017 10.10 10.20 9.95 10.10 21,380,300
03/07/2017 10.10 10.30 10.10 10.10 11,404,300
30/06/2017 10.20 10.30 10.00 10.00 24,645,400
29/06/2017 10.20 10.30 10.20 10.20 19,131,100
28/06/2017 10.20 10.30 10.10 10.20 13,909,000
27/06/2017 10.30 10.30 10.10 10.20 5,529,100
26/06/2017 10.20 10.30 10.10 10.20 11,004,300

 

Remark : Volume from SET main board.