En
Print This
Email This
Historical Price
Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
1.81 1.91 1.79 1.84 56,580,000
Previous 4 weeks
(27/04/2017 to 26/05/2017)
1.90 1.93 1.66 1.81 197,154,800
Daily Historical Data
23/06/2017 1.78 1.80 1.78 1.79 2,840,000
22/06/2017 1.79 1.80 1.78 1.78 2,911,800
21/06/2017 1.81 1.83 1.78 1.79 3,923,300
20/06/2017 1.93 1.93 1.80 1.81 33,264,600
19/06/2017 1.94 1.95 1.92 1.93 8,804,400
16/06/2017 1.90 1.92 1.90 1.92 25,409,900
15/06/2017 1.89 1.89 1.86 1.87 9,507,700
14/06/2017 1.86 1.88 1.86 1.87 4,746,700
13/06/2017 1.86 1.87 1.85 1.86 6,083,600
12/06/2017 1.86 1.88 1.83 1.83 10,129,300
09/06/2017 1.85 1.87 1.83 1.84 3,685,500
08/06/2017 1.90 1.91 1.84 1.84 11,192,600
07/06/2017 1.84 1.86 1.83 1.84 1,954,500
06/06/2017 1.86 1.86 1.84 1.85 1,990,000
05/06/2017 1.85 1.86 1.83 1.86 3,524,100
02/06/2017 1.85 1.87 1.84 1.84 5,368,000
01/06/2017 1.88 1.89 1.83 1.84 15,364,800
31/05/2017 1.83 1.86 1.79 1.81 8,131,500
30/05/2017 1.80 1.84 1.80 1.82 3,154,000
29/05/2017 1.81 1.83 1.80 1.81 2,215,000
26/05/2017 1.84 1.86 1.80 1.81 12,555,500
25/05/2017 1.78 1.86 1.75 1.86 28,624,900
24/05/2017 1.72 1.77 1.72 1.77 4,535,500
23/05/2017 1.72 1.73 1.71 1.72 1,390,200
22/05/2017 1.71 1.74 1.71 1.72 1,607,800
19/05/2017 1.72 1.74 1.71 1.71 4,583,700
18/05/2017 1.68 1.71 1.68 1.71 1,434,000
17/05/2017 1.69 1.70 1.67 1.69 2,473,300
16/05/2017 1.67 1.71 1.66 1.68 2,341,200
15/05/2017 1.70 1.71 1.66 1.67 5,189,800
12/05/2017 1.71 1.74 1.70 1.73 2,585,800
11/05/2017 1.79 1.79 1.71 1.72 5,205,400
09/05/2017 1.81 1.83 1.77 1.77 8,500,400
08/05/2017 1.84 1.88 1.81 1.81 29,876,200
05/05/2017 1.76 1.82 1.73 1.79 18,015,400
04/05/2017 1.77 1.79 1.76 1.76 2,146,100
03/05/2017 1.79 1.80 1.77 1.77 3,316,500
02/05/2017 1.79 1.81 1.78 1.79 6,310,700
Remark : Volume from SET main board.