Historical price from Mar 22, 2018 to Jun 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/05/2018 to 06/06/2018)
1.15 1.16 1.04 1.06 24,704,400
Previous 4 weeks
(24/04/2018 to 22/05/2018)
1.18 1.22 1.14 1.15 127,919,500
Daily Historical Data
20/06/2018 1.02 1.06 1.01 1.05 1,835,400
19/06/2018 1.06 1.06 1.02 1.02 5,172,900
18/06/2018 1.05 1.06 1.05 1.06 669,600
15/06/2018 1.06 1.06 1.05 1.05 1,070,100
14/06/2018 1.06 1.06 1.05 1.05 2,787,500
13/06/2018 1.07 1.07 1.05 1.06 2,189,700
12/06/2018 1.07 1.08 1.06 1.07 2,140,600
11/06/2018 1.09 1.09 1.07 1.07 711,700
08/06/2018 1.09 1.10 1.09 1.09 2,268,500
07/06/2018 1.06 1.08 1.06 1.08 620,700
06/06/2018 1.04 1.07 1.04 1.06 2,177,400
05/06/2018 1.04 1.06 1.04 1.06 3,649,700
04/06/2018 1.11 1.12 1.05 1.07 4,398,700
01/06/2018 1.13 1.14 1.12 1.12 1,276,100
31/05/2018 1.13 1.14 1.13 1.14 1,503,800
30/05/2018 1.14 1.14 1.13 1.13 5,081,600
28/05/2018 1.15 1.16 1.14 1.14 1,657,300
25/05/2018 1.15 1.16 1.14 1.15 1,244,400
24/05/2018 1.15 1.15 1.15 1.15 2,239,500
23/05/2018 1.15 1.16 1.15 1.15 1,475,900
22/05/2018 1.15 1.17 1.15 1.15 1,716,000
21/05/2018 1.15 1.16 1.14 1.15 2,212,600
18/05/2018 1.16 1.16 1.15 1.16 1,666,000
17/05/2018 1.16 1.16 1.15 1.15 982,300
16/05/2018 1.17 1.17 1.16 1.17 884,400
15/05/2018 1.16 1.17 1.14 1.17 6,083,100
14/05/2018 1.17 1.18 1.17 1.17 1,290,900
11/05/2018 1.17 1.18 1.16 1.16 3,644,700
10/05/2018 1.18 1.18 1.17 1.17 14,194,000
09/05/2018 1.15 1.18 1.15 1.17 16,972,400
08/05/2018 1.15 1.18 1.15 1.16 6,424,100
07/05/2018 1.18 1.18 1.17 1.17 4,880,300
04/05/2018 1.20 1.21 1.19 1.20 12,715,000
03/05/2018 1.21 1.21 1.20 1.20 3,966,100
02/05/2018 1.19 1.22 1.19 1.21 8,811,200
30/04/2018 1.20 1.20 1.19 1.19 3,794,200
27/04/2018 1.19 1.20 1.19 1.20 7,772,500
26/04/2018 1.19 1.20 1.19 1.19 4,679,300
25/04/2018 1.18 1.21 1.18 1.19 16,689,700
24/04/2018 1.18 1.19 1.17 1.18 8,540,700
23/04/2018 1.20 1.20 1.17 1.18 33,344,300
20/04/2018 1.19 1.21 1.18 1.20 31,992,400
19/04/2018 1.16 1.20 1.14 1.19 60,613,500
18/04/2018 1.02 1.15 1.02 1.14 58,421,600
17/04/2018 1.02 1.03 1.02 1.03 1,231,100
12/04/2018 1.01 1.03 1.01 1.03 614,700
11/04/2018 1.01 1.03 1.01 1.02 1,252,200
10/04/2018 1.01 1.02 1.01 1.01 1,320,500
09/04/2018 1.02 1.03 1.00 1.02 5,642,300
05/04/2018 1.00 1.03 1.00 1.03 1,931,400
04/04/2018 1.02 1.03 1.00 1.00 10,937,400
03/04/2018 1.03 1.03 1.01 1.02 2,963,700
02/04/2018 1.02 1.03 1.01 1.02 2,093,300
30/03/2018 1.02 1.02 1.00 1.01 2,226,500
29/03/2018 1.01 1.03 1.00 1.00 13,558,500
28/03/2018 1.06 1.07 1.03 1.03 18,048,000
27/03/2018 1.08 1.08 1.06 1.07 2,887,300
26/03/2018 1.08 1.09 1.07 1.08 2,791,600
23/03/2018 1.08 1.09 1.08 1.09 2,430,200
22/03/2018 1.09 1.13 1.09 1.09 5,851,100
Remark : Volume from SET main board.