Historical price:

from / / to / /

Historical price from May 24, 2017 to August 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
3.76 3.76 3.70 3.72 5,104,600
Previous 4 weeks
(21/06/2017 to 19/07/2017)
3.86 3.88 3.68 3.72 17,962,600
Daily Historical Data
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
25/07/2017 3.74 3.74 3.70 3.70 1,591,500
24/07/2017 3.72 3.74 3.72 3.74 125,700
21/07/2017 3.76 3.76 3.72 3.72 352,500
20/07/2017 3.76 3.76 3.74 3.74 365,000
19/07/2017 3.74 3.74 3.72 3.72 697,400
18/07/2017 3.72 3.74 3.72 3.74 340,700
17/07/2017 3.76 3.76 3.72 3.72 775,700
14/07/2017 3.74 3.78 3.74 3.76 258,700
13/07/2017 3.76 3.78 3.74 3.76 695,100
12/07/2017 3.72 3.76 3.72 3.74 669,600
11/07/2017 3.74 3.74 3.72 3.72 1,261,800
07/07/2017 3.76 3.76 3.68 3.76 1,283,500
06/07/2017 3.76 3.76 3.72 3.76 1,231,800
05/07/2017 3.76 3.78 3.76 3.76 747,900
04/07/2017 3.76 3.78 3.76 3.76 341,500
03/07/2017 3.82 3.82 3.76 3.76 1,494,800
30/06/2017 3.84 3.84 3.80 3.82 957,100
29/06/2017 3.84 3.86 3.82 3.82 2,469,100
28/06/2017 3.84 3.84 3.80 3.82 1,003,700
27/06/2017 3.84 3.84 3.82 3.84 837,800
26/06/2017 3.82 3.86 3.80 3.82 844,600
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

Remark: Volume from SET main board