Historical price from Jun 28, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
1.13 1.19 1.12 1.16 30,371,200
Previous 4 weeks
(27/07/2017 to 25/08/2017)
1.18 1.23 1.12 1.12 83,340,400
Daily Historical Data
22/09/2017 1.15 1.16 1.15 1.15 2,576,000
21/09/2017 1.17 1.17 1.15 1.15 8,509,100
20/09/2017 1.17 1.17 1.15 1.16 6,694,700
19/09/2017 1.16 1.18 1.15 1.17 4,402,200
18/09/2017 1.15 1.16 1.14 1.16 3,578,400
15/09/2017 1.15 1.17 1.14 1.14 4,716,400
14/09/2017 1.17 1.18 1.15 1.15 1,905,300
13/09/2017 1.16 1.18 1.16 1.16 1,436,200
12/09/2017 1.18 1.18 1.16 1.17 1,971,100
11/09/2017 1.16 1.19 1.16 1.17 6,738,600
08/09/2017 1.17 1.19 1.16 1.16 12,524,000
07/09/2017 1.17 1.18 1.16 1.17 2,215,900
06/09/2017 1.14 1.17 1.14 1.16 5,144,500
05/09/2017 1.14 1.15 1.13 1.14 899,900
04/09/2017 1.13 1.15 1.13 1.14 1,733,900
01/09/2017 1.13 1.15 1.13 1.15 881,900
31/08/2017 1.13 1.15 1.13 1.13 1,632,000
30/08/2017 1.15 1.15 1.13 1.14 888,300
29/08/2017 1.13 1.15 1.12 1.15 2,704,800
28/08/2017 1.13 1.14 1.12 1.13 1,746,000
25/08/2017 1.13 1.13 1.12 1.12 1,358,700
24/08/2017 1.13 1.13 1.12 1.13 746,000
23/08/2017 1.13 1.13 1.12 1.12 729,000
22/08/2017 1.12 1.13 1.12 1.13 2,602,600
21/08/2017 1.13 1.14 1.12 1.13 5,850,500
18/08/2017 1.13 1.13 1.12 1.13 6,988,700
17/08/2017 1.14 1.15 1.13 1.13 1,910,000
16/08/2017 1.15 1.15 1.13 1.14 3,301,300
15/08/2017 1.13 1.14 1.13 1.14 2,717,100
11/08/2017 1.16 1.16 1.13 1.13 4,550,300
10/08/2017 1.18 1.19 1.15 1.16 10,601,800
09/08/2017 1.19 1.21 1.18 1.18 10,909,700
08/08/2017 1.17 1.22 1.17 1.19 8,584,200
07/08/2017 1.18 1.18 1.17 1.17 837,000
04/08/2017 1.18 1.18 1.17 1.18 383,300
03/08/2017 1.17 1.18 1.17 1.17 1,254,100
02/08/2017 1.17 1.18 1.16 1.17 3,275,700
01/08/2017 1.17 1.18 1.17 1.17 2,543,200
31/07/2017 1.19 1.19 1.17 1.17 4,297,700
27/07/2017 1.18 1.23 1.18 1.19 9,899,500
26/07/2017 1.20 1.20 1.18 1.18 2,166,100
25/07/2017 1.19 1.20 1.18 1.19 1,974,800
24/07/2017 1.17 1.19 1.17 1.19 1,762,700
21/07/2017 1.19 1.20 1.17 1.17 5,142,700
20/07/2017 1.17 1.19 1.17 1.19 755,200
19/07/2017 1.19 1.19 1.17 1.18 3,427,000
18/07/2017 1.20 1.20 1.18 1.19 3,159,700
17/07/2017 1.19 1.20 1.19 1.20 2,260,200
14/07/2017 1.20 1.20 1.18 1.19 1,564,700
13/07/2017 1.20 1.20 1.19 1.19 1,995,400
12/07/2017 1.20 1.21 1.19 1.20 3,512,600
11/07/2017 1.20 1.21 1.19 1.19 1,199,100
07/07/2017 1.21 1.21 1.19 1.20 2,435,100
06/07/2017 1.22 1.22 1.20 1.21 2,283,500
05/07/2017 1.22 1.22 1.21 1.21 285,700
04/07/2017 1.21 1.22 1.20 1.21 3,341,900
03/07/2017 1.23 1.23 1.21 1.21 1,780,000
30/06/2017 1.23 1.23 1.21 1.23 1,650,000
29/06/2017 1.22 1.24 1.22 1.23 2,314,100
28/06/2017 1.23 1.24 1.22 1.22 1,746,900
Remark : Volume from SET main board.