Historical price:

from / / to / /

Historical price from October 20, 2017 to January 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
3.54 3.66 3.52 3.58 6,687,200
Previous 4 weeks
(21/11/2017 to 20/12/2017)
3.76 3.78 3.50 3.54 25,162,400
Daily Historical Data
19/01/2018 3.74 3.74 3.70 3.72 792,900
18/01/2018 3.70 3.74 3.70 3.72 354,200
17/01/2018 3.72 3.72 3.70 3.72 270,500
16/01/2018 3.70 3.74 3.68 3.72 710,400
15/01/2018 3.74 3.74 3.70 3.70 656,200
12/01/2018 3.74 3.74 3.70 3.72 1,215,900
11/01/2018 3.74 3.76 3.70 3.72 1,219,000
10/01/2018 3.70 3.76 3.70 3.72 1,277,600
09/01/2018 3.58 3.72 3.58 3.70 5,175,300
08/01/2018 3.58 3.60 3.56 3.58 1,189,900
05/01/2018 3.60 3.60 3.56 3.58 1,392,200
04/01/2018 3.60 3.60 3.56 3.60 608,500
03/01/2018 3.60 3.60 3.58 3.60 331,900
29/12/2017 3.60 3.60 3.58 3.58 139,200
28/12/2017 3.62 3.62 3.58 3.58 784,700
27/12/2017 3.64 3.66 3.60 3.60 757,500
26/12/2017 3.60 3.64 3.60 3.62 654,300
25/12/2017 3.56 3.62 3.56 3.60 791,300
22/12/2017 3.54 3.56 3.52 3.56 580,400
21/12/2017 3.54 3.56 3.52 3.54 647,200
20/12/2017 3.52 3.54 3.52 3.54 1,937,800
19/12/2017 3.56 3.56 3.50 3.50 2,723,600
18/12/2017 3.58 3.60 3.54 3.56 1,481,900
15/12/2017 3.58 3.60 3.56 3.58 154,900
14/12/2017 3.58 3.58 3.56 3.56 1,294,500
13/12/2017 3.56 3.60 3.54 3.56 857,500
12/12/2017 3.58 3.66 3.56 3.56 1,520,800
08/12/2017 3.68 3.68 3.58 3.58 4,581,100
07/12/2017 3.72 3.72 3.66 3.66 2,146,600
06/12/2017 3.70 3.72 3.70 3.70 317,300
04/12/2017 3.72 3.74 3.70 3.70 502,300
01/12/2017 3.72 3.72 3.66 3.72 2,236,800
30/11/2017 3.74 3.74 3.70 3.70 534,200
29/11/2017 3.74 3.76 3.72 3.72 545,600
28/11/2017 3.72 3.74 3.72 3.74 941,600
27/11/2017 3.74 3.74 3.72 3.72 502,900
24/11/2017 3.74 3.74 3.72 3.72 647,800
23/11/2017 3.76 3.76 3.72 3.72 1,305,500
22/11/2017 3.74 3.76 3.72 3.74 477,300
21/11/2017 3.76 3.78 3.74 3.74 452,400
20/11/2017 3.76 3.78 3.74 3.76 537,300
17/11/2017 3.74 3.76 3.74 3.76 239,300
16/11/2017 3.72 3.76 3.72 3.74 706,600
15/11/2017 3.74 3.74 3.72 3.72 923,800
14/11/2017 3.74 3.76 3.70 3.74 1,747,600
13/11/2017 3.78 3.78 3.74 3.74 241,200
10/11/2017 3.78 3.80 3.74 3.78 699,600
09/11/2017 3.80 3.82 3.76 3.76 948,600
08/11/2017 3.80 3.82 3.78 3.80 1,138,500
07/11/2017 3.76 3.82 3.76 3.80 2,231,300
06/11/2017 3.78 3.78 3.74 3.74 217,900
03/11/2017 3.76 3.78 3.74 3.76 281,500
02/11/2017 3.76 3.78 3.76 3.76 341,800
01/11/2017 3.78 3.78 3.74 3.76 762,400
31/10/2017 3.78 3.78 3.76 3.78 870,900
30/10/2017 3.76 3.78 3.74 3.76 270,100
27/10/2017 3.78 3.78 3.74 3.76 458,100
25/10/2017 3.78 3.78 3.76 3.76 447,400
24/10/2017 3.74 3.78 3.74 3.78 346,300
20/10/2017 3.74 3.78 3.74 3.74 390,800

Remark: Volume from SET main board