Historical price:

from / / to / /

Historical price from July 19, 2018 to October 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
3.96 4.06 3.90 4.06 13,184,200
Previous 4 weeks
(21/08/2018 to 17/09/2018)
4.18 4.30 3.86 3.96 80,557,100
Daily Historical Data
16/10/2018 4.02 4.02 3.98 4.02 580,400
12/10/2018 4.00 4.02 4.00 4.02 553,400
11/10/2018 4.00 4.00 3.94 3.98 1,650,800
10/10/2018 4.02 4.04 4.00 4.02 688,000
09/10/2018 4.02 4.02 3.98 4.00 530,400
08/10/2018 4.04 4.04 3.98 4.00 1,261,800
05/10/2018 4.02 4.06 4.00 4.04 599,500
04/10/2018 4.02 4.06 4.00 4.02 2,583,400
03/10/2018 4.06 4.08 4.02 4.02 1,673,900
02/10/2018 4.06 4.06 4.04 4.06 833,900
01/10/2018 4.04 4.06 4.04 4.06 780,400
28/09/2018 4.02 4.04 4.02 4.04 279,600
27/09/2018 4.06 4.06 4.00 4.00 1,010,200
26/09/2018 4.02 4.04 4.00 4.04 709,400
25/09/2018 4.04 4.06 4.02 4.02 873,100
24/09/2018 4.00 4.04 4.00 4.02 711,900
21/09/2018 4.00 4.04 3.98 4.00 1,109,700
20/09/2018 3.98 4.00 3.96 4.00 923,300
19/09/2018 3.94 4.00 3.94 3.96 2,835,500
18/09/2018 3.96 3.98 3.90 3.92 3,951,100
17/09/2018 3.98 4.00 3.94 3.96 2,114,800
14/09/2018 3.98 4.08 3.96 3.98 5,493,400
13/09/2018 4.02 4.06 3.86 3.96 11,021,500
12/09/2018 4.10 4.12 4.00 4.02 4,752,600
11/09/2018 4.12 4.20 4.10 4.10 5,740,900
10/09/2018 4.12 4.12 4.10 4.12 665,700
07/09/2018 4.14 4.14 4.10 4.12 1,116,900
06/09/2018 4.14 4.22 4.12 4.14 5,242,300
05/09/2018 4.26 4.28 4.14 4.14 5,343,200
04/09/2018 4.18 4.26 4.16 4.26 11,691,500
03/09/2018 4.12 4.20 4.10 4.16 6,051,100
31/08/2018 4.12 4.14 4.10 4.10 561,900
30/08/2018 4.12 4.14 4.12 4.12 464,800
29/08/2018 4.10 4.14 4.10 4.12 997,900
28/08/2018 4.14 4.14 4.10 4.10 2,716,000
27/08/2018 4.12 4.30 4.10 4.12 10,802,200
24/08/2018 4.10 4.12 4.08 4.10 1,575,100
23/08/2018 4.14 4.16 4.10 4.10 814,300
22/08/2018 4.16 4.16 4.10 4.14 2,034,100
21/08/2018 4.18 4.20 4.14 4.16 1,356,900
20/08/2018 4.14 4.20 4.14 4.16 2,224,600
17/08/2018 4.10 4.18 4.10 4.14 2,662,400
16/08/2018 4.14 4.16 4.10 4.14 3,428,400
15/08/2018 4.28 4.28 4.12 4.12 7,129,100
14/08/2018 4.30 4.36 4.30 4.36 1,232,100
10/08/2018 4.46 4.46 4.30 4.30 3,647,500
09/08/2018 4.46 4.50 4.44 4.46 1,272,900
08/08/2018 4.44 4.48 4.44 4.46 461,600
07/08/2018 4.44 4.48 4.40 4.42 1,097,100
06/08/2018 4.60 4.66 4.40 4.40 3,979,800
03/08/2018 4.50 4.64 4.48 4.58 4,888,600
02/08/2018 4.46 4.50 4.44 4.48 1,388,100
01/08/2018 4.54 4.54 4.44 4.48 3,530,300
31/07/2018 4.58 4.58 4.50 4.50 1,540,500
26/07/2018 4.56 4.60 4.52 4.56 3,672,900
25/07/2018 4.48 4.70 4.44 4.56 24,543,000
24/07/2018 4.56 4.58 4.44 4.44 4,881,000
23/07/2018 4.64 4.64 4.44 4.54 6,644,700
20/07/2018 4.60 4.78 4.58 4.58 24,729,700
19/07/2018 4.24 4.76 4.24 4.64 68,301,600

Remark: Volume from SET main board