Historical price:

from / / to / /

Historical price from January 24, 2018 to April 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
3.70 3.74 3.62 3.62 7,630,900
Previous 4 weeks
(21/02/2018 to 21/03/2018)
3.68 3.76 3.56 3.70 18,032,900
Daily Historical Data
23/04/2018 3.70 3.70 3.68 3.68 1,524,600
20/04/2018 3.70 3.70 3.66 3.68 1,177,900
19/04/2018 3.68 3.68 3.66 3.68 992,700
18/04/2018 3.66 3.68 3.66 3.66 1,025,200
17/04/2018 3.70 3.70 3.66 3.68 647,600
12/04/2018 3.68 3.70 3.66 3.70 718,100
11/04/2018 3.66 3.68 3.66 3.68 547,600
10/04/2018 3.64 3.68 3.64 3.66 165,600
09/04/2018 3.64 3.66 3.64 3.64 768,300
05/04/2018 3.62 3.64 3.62 3.64 352,100
04/04/2018 3.66 3.66 3.62 3.62 986,800
03/04/2018 3.68 3.68 3.66 3.66 367,400
02/04/2018 3.66 3.70 3.66 3.68 240,400
30/03/2018 3.66 3.68 3.64 3.66 460,400
29/03/2018 3.66 3.66 3.64 3.66 543,800
28/03/2018 3.68 3.68 3.64 3.64 1,230,900
27/03/2018 3.70 3.70 3.66 3.68 618,600
26/03/2018 3.70 3.70 3.66 3.68 1,556,800
23/03/2018 3.70 3.70 3.68 3.70 924,200
22/03/2018 3.70 3.74 3.70 3.72 701,600
21/03/2018 3.70 3.72 3.70 3.70 1,512,100
20/03/2018 3.72 3.74 3.70 3.70 854,200
19/03/2018 3.74 3.76 3.72 3.72 543,600
16/03/2018 3.66 3.74 3.66 3.74 1,896,800
15/03/2018 3.62 3.64 3.60 3.60 692,200
14/03/2018 3.62 3.62 3.60 3.62 511,000
13/03/2018 3.66 3.66 3.62 3.62 284,700
12/03/2018 3.60 3.66 3.60 3.64 940,400
09/03/2018 3.64 3.64 3.56 3.58 1,534,400
08/03/2018 3.66 3.66 3.60 3.62 876,400
07/03/2018 3.68 3.68 3.62 3.62 275,500
06/03/2018 3.68 3.70 3.64 3.64 789,400
05/03/2018 3.60 3.68 3.60 3.68 728,300
02/03/2018 3.60 3.62 3.58 3.60 924,000
28/02/2018 3.60 3.62 3.58 3.60 348,100
27/02/2018 3.58 3.62 3.58 3.60 474,000
26/02/2018 3.62 3.64 3.56 3.56 1,703,200
23/02/2018 3.64 3.66 3.62 3.62 689,600
22/02/2018 3.68 3.68 3.60 3.62 2,120,900
21/02/2018 3.68 3.70 3.66 3.68 334,100
20/02/2018 3.68 3.70 3.66 3.70 301,100
19/02/2018 3.70 3.70 3.66 3.66 400,200
16/02/2018 3.68 3.68 3.66 3.68 177,700
15/02/2018 3.70 3.70 3.68 3.68 730,200
14/02/2018 3.68 3.70 3.68 3.68 1,102,400
13/02/2018 3.70 3.72 3.66 3.66 1,399,400
12/02/2018 3.70 3.70 3.68 3.68 921,700
09/02/2018 3.68 3.70 3.66 3.68 1,966,900
08/02/2018 3.70 3.72 3.68 3.70 818,700
07/02/2018 3.68 3.72 3.68 3.68 1,310,100
06/02/2018 3.66 3.70 3.60 3.68 1,478,400
05/02/2018 3.66 3.68 3.66 3.68 1,569,600
02/02/2018 3.68 3.70 3.66 3.68 2,346,000
01/02/2018 3.66 3.70 3.66 3.68 2,144,300
31/01/2018 3.66 3.68 3.64 3.66 2,061,900
30/01/2018 3.62 3.66 3.62 3.64 2,901,100
29/01/2018 3.60 3.64 3.60 3.62 534,300
26/01/2018 3.58 3.62 3.58 3.60 1,220,800
25/01/2018 3.60 3.60 3.58 3.58 1,289,600
24/01/2018 3.56 3.60 3.56 3.58 1,801,400

Remark: Volume from SET main board