Historical Price
Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume (Shares)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
4.24 5.75 4.20 5.20 69,386,800
Previous 4 weeks
(27/07/2017 to 25/08/2017)
4.08 4.64 3.96 4.24 18,236,200
Daily Historical Data
22/09/2017 6.10 6.10 5.85 5.85 909,900
21/09/2017 6.15 6.15 6.00 6.05 475,100
20/09/2017 6.15 6.20 6.05 6.10 1,143,900
19/09/2017 6.05 6.10 5.90 6.10 1,890,300
18/09/2017 5.70 6.15 5.60 6.15 11,060,200
15/09/2017 5.45 5.60 5.40 5.60 2,406,700
14/09/2017 5.45 5.50 5.40 5.45 1,425,400
13/09/2017 5.40 5.90 5.40 5.50 9,908,900
12/09/2017 5.40 5.50 5.30 5.40 1,013,100
11/09/2017 5.25 5.40 5.20 5.35 2,123,400
08/09/2017 5.60 5.60 5.15 5.20 4,225,800
07/09/2017 5.60 5.75 5.45 5.45 7,221,300
06/09/2017 4.86 5.35 4.86 5.35 13,659,600
05/09/2017 4.50 4.96 4.48 4.74 17,728,500
04/09/2017 4.60 4.60 4.46 4.48 2,165,200
01/09/2017 4.52 4.62 4.50 4.52 2,780,500
31/08/2017 4.46 4.68 4.46 4.54 8,375,900
30/08/2017 4.32 4.38 4.32 4.32 484,000
29/08/2017 4.48 4.52 4.32 4.32 2,943,700
28/08/2017 4.24 4.48 4.20 4.44 9,802,300
25/08/2017 4.18 4.28 4.12 4.24 2,302,200
24/08/2017 4.16 4.24 4.14 4.16 784,200
23/08/2017 4.08 4.12 4.06 4.10 288,000
22/08/2017 4.16 4.18 4.08 4.10 544,800
21/08/2017 4.18 4.24 4.14 4.16 793,700
18/08/2017 4.22 4.22 4.16 4.18 159,700
17/08/2017 4.16 4.28 4.14 4.18 1,456,700
16/08/2017 4.28 4.30 4.16 4.16 1,014,000
15/08/2017 4.40 4.64 4.20 4.26 6,462,400
11/08/2017 4.04 4.06 4.00 4.04 409,000
10/08/2017 4.02 4.06 4.00 4.02 90,000
09/08/2017 4.08 4.10 4.00 4.00 248,900
08/08/2017 4.06 4.10 4.06 4.06 46,800
07/08/2017 4.02 4.30 4.02 4.04 1,715,500
04/08/2017 4.04 4.06 4.00 4.02 100,900
03/08/2017 4.02 4.04 4.00 4.00 277,000
02/08/2017 3.98 4.04 3.98 4.00 354,000
01/08/2017 4.06 4.06 3.96 3.98 505,600
31/07/2017 4.12 4.12 4.00 4.00 519,600
27/07/2017 4.08 4.12 4.06 4.06 163,200
26/07/2017 4.08 4.14 4.08 4.08 283,200
25/07/2017 4.12 4.14 4.08 4.08 232,300
24/07/2017 4.18 4.18 4.10 4.10 297,300
21/07/2017 4.24 4.24 4.12 4.12 380,000
20/07/2017 4.18 4.30 4.16 4.18 2,058,900
19/07/2017 4.34 4.34 4.10 4.10 794,300
18/07/2017 4.34 4.38 4.28 4.32 924,500
17/07/2017 4.36 4.42 4.26 4.30 1,439,400
14/07/2017 4.14 4.78 4.12 4.34 10,653,100
13/07/2017 4.12 4.18 4.10 4.10 327,300
12/07/2017 4.06 4.24 4.06 4.10 757,200
11/07/2017 4.12 4.16 4.10 4.10 159,400
07/07/2017 4.18 4.22 4.10 4.12 561,200
06/07/2017 4.40 4.44 4.14 4.14 999,400
05/07/2017 4.48 4.54 4.38 4.38 1,678,800
04/07/2017 4.56 4.60 4.44 4.44 2,316,800
03/07/2017 4.50 4.70 4.48 4.50 4,255,600
30/06/2017 4.46 4.62 4.36 4.48 6,536,200
29/06/2017 4.68 4.80 4.40 4.40 9,077,300
28/06/2017 4.58 5.40 4.56 4.64 24,032,300
Remark : Volume from SET main board.