Historical price:

from / / to / /

Historical price from July 26, 2017 to October 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
3.80 3.82 3.74 3.76 7,091,300
Previous 4 weeks
(25/08/2017 to 21/09/2017)
3.72 3.84 3.72 3.80 14,052,100
Daily Historical Data
20/10/2017 3.74 3.78 3.74 3.74 390,800
19/10/2017 3.78 3.78 3.74 3.74 1,243,800
18/10/2017 3.76 3.78 3.74 3.78 1,963,600
17/10/2017 3.80 3.80 3.76 3.76 1,826,500
16/10/2017 3.78 3.80 3.76 3.80 2,112,100
12/10/2017 3.78 3.80 3.76 3.78 982,800
11/10/2017 3.82 3.82 3.76 3.78 1,348,500
10/10/2017 3.76 3.80 3.76 3.80 615,200
09/10/2017 3.76 3.78 3.74 3.76 1,402,700
06/10/2017 3.76 3.80 3.76 3.76 741,800
05/10/2017 3.80 3.80 3.76 3.76 390,400
04/10/2017 3.80 3.80 3.76 3.76 1,080,400
03/10/2017 3.80 3.82 3.78 3.78 202,300
02/10/2017 3.78 3.82 3.74 3.78 1,290,400
29/09/2017 3.74 3.76 3.74 3.76 374,500
28/09/2017 3.74 3.78 3.74 3.74 752,000
27/09/2017 3.78 3.80 3.74 3.74 1,110,200
26/09/2017 3.80 3.80 3.76 3.76 812,500
25/09/2017 3.82 3.82 3.78 3.78 585,100
22/09/2017 3.80 3.80 3.78 3.78 493,500
21/09/2017 3.78 3.80 3.78 3.80 450,200
20/09/2017 3.80 3.80 3.78 3.78 247,800
19/09/2017 3.82 3.82 3.78 3.80 300,300
18/09/2017 3.82 3.82 3.78 3.80 620,700
15/09/2017 3.84 3.84 3.78 3.80 453,900
14/09/2017 3.78 3.84 3.76 3.82 1,183,000
13/09/2017 3.76 3.80 3.76 3.76 448,400
12/09/2017 3.78 3.80 3.76 3.76 352,300
11/09/2017 3.78 3.78 3.78 3.78 459,600
08/09/2017 3.78 3.80 3.76 3.78 1,415,500
07/09/2017 3.78 3.80 3.76 3.78 920,000
06/09/2017 3.78 3.80 3.78 3.80 521,200
05/09/2017 3.80 3.82 3.78 3.78 598,800
04/09/2017 3.84 3.84 3.78 3.78 341,400
01/09/2017 3.80 3.82 3.78 3.80 1,812,800
31/08/2017 3.80 3.80 3.78 3.78 641,100
30/08/2017 3.80 3.80 3.78 3.78 497,000
29/08/2017 3.78 3.78 3.76 3.78 879,200
28/08/2017 3.76 3.78 3.74 3.76 1,012,000
25/08/2017 3.72 3.76 3.72 3.74 896,900
24/08/2017 3.72 3.72 3.72 3.72 278,700
23/08/2017 3.70 3.74 3.70 3.72 384,300
22/08/2017 3.72 3.72 3.70 3.70 726,700
21/08/2017 3.70 3.74 3.70 3.72 318,100
18/08/2017 3.70 3.70 3.68 3.70 322,300
17/08/2017 3.70 3.72 3.70 3.70 292,300
16/08/2017 3.70 3.72 3.70 3.70 409,400
15/08/2017 3.72 3.72 3.68 3.68 1,450,700
11/08/2017 3.72 3.72 3.70 3.72 490,900
10/08/2017 3.72 3.74 3.72 3.72 586,600
09/08/2017 3.72 3.74 3.72 3.72 373,000
08/08/2017 3.72 3.78 3.72 3.72 976,100
07/08/2017 3.74 3.74 3.70 3.70 649,800
04/08/2017 3.72 3.74 3.72 3.74 381,700
03/08/2017 3.72 3.74 3.72 3.72 367,300
02/08/2017 3.72 3.74 3.70 3.72 293,400
01/08/2017 3.74 3.74 3.70 3.70 420,800
31/07/2017 3.70 3.74 3.70 3.72 896,100
27/07/2017 3.74 3.74 3.70 3.70 420,800
26/07/2017 3.70 3.74 3.70 3.72 271,500

Remark: Volume from SET main board