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

Historical price from Mar 02, 2018 to Apr 25, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/03/2018 to 09/04/2018)
1.64 1.77 1.59 1.62 28,887,400
Previous 4 weeks
(23/02/2018 to 23/03/2018)
1.78 1.81 1.60 1.64 40,425,100
Daily Historical Data
25/04/2018 1.43 1.44 1.42 1.43 669,600
24/04/2018 1.44 1.45 1.42 1.43 1,902,900
23/04/2018 1.45 1.45 1.43 1.44 707,500
20/04/2018 1.46 1.46 1.43 1.44 1,391,400
19/04/2018 1.44 1.46 1.44 1.45 1,575,800
18/04/2018 1.44 1.45 1.43 1.44 2,205,500
17/04/2018 1.45 1.45 1.42 1.43 1,749,000
12/04/2018 1.45 1.46 1.43 1.45 2,682,600
11/04/2018 1.44 1.51 1.43 1.45 12,995,600
10/04/2018 1.62 1.62 1.60 1.60 1,438,200
09/04/2018 1.62 1.65 1.61 1.62 1,115,000
05/04/2018 1.61 1.62 1.59 1.61 1,254,100
04/04/2018 1.65 1.66 1.59 1.59 3,609,900
03/04/2018 1.65 1.67 1.65 1.65 1,170,600
02/04/2018 1.66 1.69 1.65 1.66 1,609,400
30/03/2018 1.68 1.69 1.66 1.66 2,707,600
29/03/2018 1.72 1.72 1.66 1.66 1,762,100
28/03/2018 1.72 1.74 1.69 1.69 4,168,200
27/03/2018 1.74 1.77 1.72 1.72 10,157,400
26/03/2018 1.64 1.68 1.63 1.68 1,333,100
23/03/2018 1.67 1.67 1.63 1.64 1,702,800
22/03/2018 1.66 1.68 1.66 1.66 467,100
21/03/2018 1.68 1.68 1.65 1.65 2,396,000
20/03/2018 1.68 1.70 1.67 1.67 1,591,200
19/03/2018 1.73 1.73 1.68 1.68 1,150,400
16/03/2018 1.70 1.74 1.70 1.71 1,832,800
15/03/2018 1.70 1.70 1.66 1.70 647,000
14/03/2018 1.68 1.70 1.67 1.68 2,437,900
13/03/2018 1.64 1.66 1.63 1.66 1,272,200
12/03/2018 1.68 1.68 1.64 1.65 1,561,700
09/03/2018 1.69 1.69 1.60 1.68 2,197,900
08/03/2018 1.71 1.72 1.69 1.70 882,600
07/03/2018 1.74 1.74 1.69 1.69 1,090,200
06/03/2018 1.74 1.74 1.72 1.72 633,800
05/03/2018 1.76 1.77 1.74 1.74 1,430,500
02/03/2018 1.75 1.77 1.73 1.74 1,343,700
Remark : Volume from SET main board.