Historical price from Oct 20, 2016 to Jan 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2016 to 04/01/2017)
1.34 1.44 1.29 1.41 131,274,000
Previous 4 weeks
(18/11/2016 to 19/12/2016)
1.23 1.38 1.22 1.33 167,643,400
Daily Historical Data
18/01/2017 1.40 1.41 1.39 1.40 10,211,900
17/01/2017 1.39 1.42 1.38 1.40 9,816,600
16/01/2017 1.42 1.43 1.39 1.39 10,826,800
13/01/2017 1.43 1.44 1.42 1.43 2,965,200
12/01/2017 1.44 1.45 1.43 1.43 6,794,600
11/01/2017 1.43 1.47 1.42 1.43 25,712,300
10/01/2017 1.41 1.43 1.41 1.42 6,179,800
09/01/2017 1.41 1.42 1.40 1.41 6,814,000
06/01/2017 1.44 1.44 1.38 1.41 11,111,500
05/01/2017 1.41 1.43 1.41 1.43 7,864,900
04/01/2017 1.41 1.44 1.40 1.41 7,941,100
30/12/2016 1.42 1.43 1.40 1.40 9,154,900
29/12/2016 1.41 1.44 1.40 1.41 28,092,100
28/12/2016 1.34 1.42 1.34 1.40 52,545,300
27/12/2016 1.33 1.34 1.32 1.33 3,954,900
26/12/2016 1.31 1.33 1.31 1.33 4,490,500
23/12/2016 1.32 1.32 1.29 1.31 9,197,400
22/12/2016 1.31 1.33 1.31 1.31 4,236,700
21/12/2016 1.33 1.34 1.31 1.31 4,488,700
20/12/2016 1.34 1.34 1.32 1.33 7,172,400
19/12/2016 1.35 1.35 1.32 1.33 2,155,800
16/12/2016 1.34 1.34 1.32 1.34 3,041,900
15/12/2016 1.35 1.35 1.33 1.33 4,798,900
14/12/2016 1.35 1.36 1.33 1.35 5,002,000
13/12/2016 1.37 1.37 1.34 1.34 4,312,700
09/12/2016 1.36 1.37 1.34 1.36 4,141,600
08/12/2016 1.36 1.38 1.35 1.35 6,208,600
07/12/2016 1.33 1.37 1.33 1.36 11,901,700
06/12/2016 1.31 1.34 1.31 1.33 9,934,900
02/12/2016 1.31 1.31 1.29 1.29 21,991,600
01/12/2016 1.27 1.32 1.25 1.31 30,995,400
30/11/2016 1.23 1.27 1.23 1.26 23,581,200
29/11/2016 1.24 1.26 1.23 1.23 10,706,700
28/11/2016 1.25 1.26 1.23 1.25 4,314,100
25/11/2016 1.24 1.25 1.23 1.24 6,584,200
24/11/2016 1.23 1.25 1.23 1.24 3,226,300
23/11/2016 1.24 1.25 1.23 1.24 4,766,800
22/11/2016 1.23 1.24 1.22 1.24 3,987,400
21/11/2016 1.23 1.24 1.22 1.22 3,326,700
18/11/2016 1.23 1.23 1.22 1.22 2,664,900
17/11/2016 1.23 1.25 1.22 1.23 6,020,200
16/11/2016 1.24 1.26 1.22 1.23 27,678,100
15/11/2016 1.23 1.26 1.23 1.24 18,022,700
14/11/2016 1.26 1.27 1.22 1.23 24,647,600
11/11/2016 1.28 1.29 1.26 1.26 17,183,300
10/11/2016 1.26 1.27 1.26 1.27 3,928,500
09/11/2016 1.25 1.26 1.23 1.26 7,986,600
08/11/2016 1.28 1.28 1.26 1.26 10,588,900
07/11/2016 1.27 1.28 1.26 1.27 1,510,200
04/11/2016 1.28 1.28 1.26 1.26 8,155,100
03/11/2016 1.26 1.29 1.25 1.27 29,760,900
02/11/2016 1.26 1.27 1.25 1.25 11,765,300
01/11/2016 1.24 1.26 1.23 1.26 10,264,000
31/10/2016 1.25 1.25 1.23 1.24 4,705,800
28/10/2016 1.24 1.25 1.23 1.25 11,457,100
27/10/2016 1.25 1.25 1.23 1.24 12,934,600
26/10/2016 1.25 1.26 1.23 1.24 11,421,000
25/10/2016 1.25 1.27 1.25 1.25 19,298,100
21/10/2016 1.23 1.25 1.22 1.24 15,131,900
20/10/2016 1.24 1.24 1.22 1.22 7,803,500
Remark : Volume from SET main board.