Historical price from Dec 28, 2016 to Mar 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2017 to 10/03/2017)
1.33 1.38 1.31 1.34 78,715,000
Previous 4 weeks
(27/01/2017 to 24/02/2017)
1.39 1.44 1.30 1.31 178,558,400
Daily Historical Data
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
22/02/2017 1.36 1.38 1.35 1.36 7,820,300
21/02/2017 1.38 1.39 1.37 1.37 11,159,000
20/02/2017 1.37 1.39 1.36 1.38 9,871,900
17/02/2017 1.38 1.38 1.37 1.38 15,019,400
16/02/2017 1.39 1.40 1.38 1.39 11,638,400
15/02/2017 1.39 1.40 1.36 1.40 12,022,000
14/02/2017 1.41 1.42 1.38 1.40 28,740,500
10/02/2017 1.42 1.43 1.41 1.41 5,629,500
09/02/2017 1.41 1.42 1.41 1.41 6,197,700
08/02/2017 1.42 1.42 1.40 1.40 6,840,800
07/02/2017 1.40 1.44 1.40 1.41 13,706,400
06/02/2017 1.41 1.42 1.40 1.40 6,785,100
03/02/2017 1.43 1.43 1.41 1.41 1,984,600
02/02/2017 1.40 1.42 1.40 1.41 6,032,600
01/02/2017 1.39 1.41 1.39 1.40 2,732,600
31/01/2017 1.40 1.43 1.39 1.39 8,643,400
30/01/2017 1.39 1.41 1.39 1.39 3,278,000
27/01/2017 1.39 1.40 1.38 1.39 1,732,900
26/01/2017 1.40 1.40 1.38 1.39 4,240,000
25/01/2017 1.39 1.40 1.38 1.40 2,774,700
24/01/2017 1.39 1.40 1.38 1.39 5,154,500
23/01/2017 1.40 1.40 1.38 1.40 6,639,700
20/01/2017 1.41 1.41 1.39 1.40 3,246,800
19/01/2017 1.40 1.41 1.38 1.40 5,740,200
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
Remark : Volume from SET main board.