Historical price from Apr 26, 2017 to Jul 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
1.24 1.24 1.20 1.21 20,012,200
Previous 4 weeks
(26/05/2017 to 22/06/2017)
1.26 1.33 1.20 1.23 100,789,900
Daily Historical Data
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
27/06/2017 1.23 1.24 1.23 1.23 2,312,800
26/06/2017 1.23 1.24 1.23 1.24 2,629,100
23/06/2017 1.24 1.24 1.23 1.23 1,668,200
22/06/2017 1.24 1.25 1.23 1.23 3,337,900
21/06/2017 1.24 1.24 1.23 1.24 2,809,100
20/06/2017 1.27 1.27 1.23 1.23 6,969,000
19/06/2017 1.27 1.28 1.26 1.26 5,933,500
16/06/2017 1.27 1.33 1.27 1.27 25,587,300
15/06/2017 1.23 1.28 1.22 1.27 18,805,100
14/06/2017 1.23 1.23 1.22 1.22 1,097,100
13/06/2017 1.22 1.23 1.21 1.22 1,511,200
12/06/2017 1.22 1.22 1.20 1.21 3,324,400
09/06/2017 1.23 1.23 1.21 1.22 3,062,300
08/06/2017 1.25 1.25 1.21 1.23 8,888,500
07/06/2017 1.25 1.25 1.24 1.25 188,300
06/06/2017 1.24 1.25 1.24 1.25 1,868,200
05/06/2017 1.25 1.25 1.23 1.23 2,040,100
02/06/2017 1.24 1.25 1.24 1.24 869,600
01/06/2017 1.23 1.25 1.23 1.24 3,373,000
31/05/2017 1.24 1.26 1.22 1.23 4,331,400
30/05/2017 1.24 1.26 1.23 1.23 4,556,400
29/05/2017 1.24 1.24 1.23 1.23 464,000
26/05/2017 1.26 1.26 1.24 1.24 1,773,500
25/05/2017 1.25 1.26 1.24 1.25 3,827,500
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
Remark : Volume from SET main board.