Historical price:

from / / to / /

Historical price from March 27, 2017 to June 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
3.68 3.86 3.64 3.84 23,068,400
Previous 4 weeks
(27/04/2017 to 26/05/2017)
4.08 4.12 3.62 3.66 56,278,400
Daily Historical Data
23/06/2017 3.84 3.86 3.82 3.82 542,100
22/06/2017 3.84 3.88 3.84 3.84 789,400
21/06/2017 3.86 3.88 3.82 3.84 720,300
20/06/2017 3.90 3.92 3.86 3.86 1,030,200
19/06/2017 3.88 3.94 3.88 3.90 4,615,900
16/06/2017 3.84 3.92 3.84 3.86 4,885,300
15/06/2017 3.82 3.84 3.80 3.82 1,259,800
14/06/2017 3.84 3.84 3.80 3.80 2,039,300
13/06/2017 3.84 3.84 3.80 3.84 1,060,800
12/06/2017 3.86 3.86 3.80 3.84 4,118,600
09/06/2017 3.82 3.86 3.80 3.84 5,061,200
08/06/2017 3.68 3.84 3.68 3.82 7,020,000
07/06/2017 3.68 3.72 3.68 3.70 2,039,200
06/06/2017 3.66 3.68 3.66 3.66 433,200
05/06/2017 3.68 3.68 3.66 3.66 783,100
02/06/2017 3.66 3.68 3.66 3.66 811,400
01/06/2017 3.70 3.70 3.64 3.64 1,734,300
31/05/2017 3.70 3.72 3.66 3.68 1,502,200
30/05/2017 3.66 3.72 3.66 3.68 1,676,300
29/05/2017 3.68 3.68 3.64 3.64 2,007,500
26/05/2017 3.68 3.68 3.64 3.66 1,845,800
25/05/2017 3.66 3.70 3.64 3.66 2,667,700
24/05/2017 3.66 3.68 3.64 3.64 2,075,500
23/05/2017 3.64 3.66 3.62 3.64 1,677,100
22/05/2017 3.66 3.68 3.64 3.66 1,486,800
19/05/2017 3.64 3.64 3.62 3.64 1,464,600
18/05/2017 3.66 3.68 3.62 3.64 2,484,500
17/05/2017 3.66 3.68 3.66 3.68 854,300
16/05/2017 3.66 3.68 3.64 3.66 3,752,800
15/05/2017 3.72 3.72 3.66 3.66 4,075,300
12/05/2017 3.76 3.76 3.72 3.72 2,040,300
11/05/2017 3.78 3.80 3.76 3.76 3,245,100
09/05/2017 3.82 3.84 3.78 3.78 3,862,700
08/05/2017 3.82 3.84 3.80 3.82 2,149,500
05/05/2017 3.84 3.84 3.82 3.82 3,529,100
04/05/2017 3.84 3.88 3.82 3.84 8,730,100
03/05/2017 4.10 4.12 4.06 4.10 4,550,300
02/05/2017 4.08 4.12 4.06 4.10 3,617,800
28/04/2017 4.08 4.10 4.06 4.10 1,468,700
27/04/2017 4.08 4.10 4.06 4.08 700,400
26/04/2017 4.08 4.10 4.04 4.08 1,891,000
25/04/2017 4.08 4.10 4.04 4.06 2,125,800
24/04/2017 4.06 4.10 4.06 4.08 2,369,900
21/04/2017 4.06 4.06 4.04 4.04 2,202,500
20/04/2017 4.06 4.08 4.04 4.06 1,221,500
19/04/2017 4.08 4.08 4.04 4.06 3,370,800
18/04/2017 4.08 4.08 4.06 4.08 1,525,100
17/04/2017 4.06 4.08 4.04 4.08 1,458,600
12/04/2017 4.08 4.10 4.06 4.08 1,127,800
11/04/2017 4.08 4.08 4.06 4.08 950,500
10/04/2017 4.08 4.10 4.06 4.10 1,068,900
07/04/2017 4.08 4.10 4.06 4.10 929,900
05/04/2017 4.08 4.10 4.06 4.10 1,804,300
04/04/2017 4.08 4.10 4.06 4.10 2,533,200
03/04/2017 4.08 4.08 4.06 4.08 747,700
31/03/2017 4.08 4.08 4.06 4.08 858,800
30/03/2017 4.10 4.10 4.06 4.08 907,300
29/03/2017 4.10 4.10 4.08 4.10 920,900
28/03/2017 4.10 4.12 4.08 4.10 1,952,400
27/03/2017 4.10 4.12 4.08 4.10 1,602,900

Remark: Volume from SET main board