Historical price from Feb 23, 2017 to May 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/04/2017 to 09/05/2017)
1.42 1.42 1.31 1.31 40,823,900
Previous 4 weeks
(23/03/2017 to 24/04/2017)
1.39 1.43 1.38 1.42 119,024,000
Daily Historical Data
24/05/2017 1.22 1.25 1.22 1.24 1,826,100
23/05/2017 1.21 1.23 1.21 1.22 1,567,000
22/05/2017 1.23 1.23 1.21 1.21 2,650,200
19/05/2017 1.23 1.24 1.22 1.23 1,612,800
18/05/2017 1.24 1.24 1.22 1.23 2,520,400
17/05/2017 1.24 1.25 1.24 1.24 2,024,100
16/05/2017 1.25 1.26 1.24 1.25 1,620,900
15/05/2017 1.25 1.27 1.23 1.25 1,940,900
12/05/2017 1.28 1.28 1.25 1.26 4,957,000
11/05/2017 1.31 1.32 1.28 1.29 4,644,500
09/05/2017 1.33 1.33 1.31 1.31 2,828,900
08/05/2017 1.32 1.33 1.31 1.32 3,209,400
05/05/2017 1.33 1.33 1.31 1.31 2,555,400
04/05/2017 1.32 1.34 1.32 1.34 1,395,400
03/05/2017 1.31 1.33 1.31 1.32 1,111,300
02/05/2017 1.32 1.34 1.32 1.32 1,530,100
28/04/2017 1.31 1.33 1.31 1.33 8,736,200
27/04/2017 1.41 1.41 1.40 1.40 7,987,600
26/04/2017 1.40 1.41 1.40 1.41 4,471,400
25/04/2017 1.42 1.42 1.40 1.40 6,998,200
24/04/2017 1.40 1.42 1.40 1.42 4,521,000
21/04/2017 1.40 1.42 1.40 1.40 6,452,200
20/04/2017 1.43 1.43 1.40 1.40 7,885,900
19/04/2017 1.40 1.43 1.40 1.42 16,906,600
18/04/2017 1.40 1.41 1.39 1.41 1,676,900
17/04/2017 1.40 1.41 1.39 1.40 3,778,500
12/04/2017 1.40 1.41 1.39 1.40 2,593,000
11/04/2017 1.40 1.40 1.39 1.40 4,923,800
10/04/2017 1.40 1.40 1.38 1.40 4,308,700
07/04/2017 1.39 1.40 1.39 1.40 5,699,500
05/04/2017 1.39 1.40 1.39 1.40 727,300
04/04/2017 1.40 1.40 1.39 1.40 4,514,100
03/04/2017 1.40 1.40 1.39 1.40 4,242,500
31/03/2017 1.39 1.40 1.39 1.40 6,535,000
30/03/2017 1.40 1.40 1.39 1.40 6,949,600
29/03/2017 1.41 1.41 1.40 1.40 2,920,800
28/03/2017 1.41 1.41 1.40 1.40 6,957,700
27/03/2017 1.40 1.41 1.39 1.41 12,639,900
24/03/2017 1.40 1.40 1.38 1.39 8,309,500
23/03/2017 1.39 1.40 1.38 1.40 6,481,500
22/03/2017 1.37 1.39 1.37 1.39 7,070,900
21/03/2017 1.37 1.38 1.36 1.38 7,274,600
20/03/2017 1.38 1.38 1.36 1.37 2,332,000
17/03/2017 1.39 1.39 1.36 1.38 3,069,000
16/03/2017 1.37 1.39 1.36 1.38 9,745,700
15/03/2017 1.35 1.37 1.35 1.36 9,416,600
14/03/2017 1.35 1.36 1.34 1.35 2,915,900
13/03/2017 1.35 1.36 1.34 1.35 5,947,100
10/03/2017 1.36 1.36 1.34 1.34 5,202,000
09/03/2017 1.34 1.37 1.34 1.35 3,989,700
08/03/2017 1.34 1.36 1.33 1.34 7,772,400
07/03/2017 1.33 1.35 1.33 1.34 10,183,600
06/03/2017 1.35 1.37 1.33 1.33 3,380,900
03/03/2017 1.36 1.36 1.34 1.35 5,788,900
02/03/2017 1.36 1.37 1.36 1.36 4,076,200
01/03/2017 1.33 1.38 1.33 1.37 15,395,900
28/02/2017 1.33 1.35 1.32 1.32 7,953,400
27/02/2017 1.33 1.34 1.31 1.34 14,972,000
24/02/2017 1.35 1.36 1.30 1.31 11,193,400
23/02/2017 1.36 1.37 1.34 1.35 7,529,900
Remark : Volume from SET main board.