Historical price from Jun 26, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
1.37 1.40 1.25 1.28 66,951,300
Previous 4 weeks
(25/07/2018 to 24/08/2018)
1.26 1.59 1.25 1.37 588,221,300
Daily Historical Data
21/09/2018 1.33 1.36 1.33 1.34 7,034,900
20/09/2018 1.33 1.35 1.31 1.32 4,872,300
19/09/2018 1.33 1.35 1.33 1.33 7,150,400
18/09/2018 1.33 1.34 1.32 1.32 1,494,700
17/09/2018 1.30 1.34 1.30 1.33 2,938,800
14/09/2018 1.28 1.36 1.28 1.30 11,997,700
13/09/2018 1.28 1.29 1.27 1.27 2,739,400
12/09/2018 1.29 1.29 1.28 1.28 2,339,600
11/09/2018 1.30 1.30 1.28 1.29 1,599,600
10/09/2018 1.28 1.30 1.28 1.30 2,257,400
07/09/2018 1.28 1.29 1.28 1.28 1,372,300
06/09/2018 1.28 1.29 1.28 1.28 1,731,200
05/09/2018 1.28 1.30 1.26 1.29 3,031,600
04/09/2018 1.31 1.31 1.28 1.29 1,975,900
03/09/2018 1.30 1.32 1.29 1.29 5,077,100
31/08/2018 1.29 1.30 1.28 1.30 7,513,700
30/08/2018 1.26 1.29 1.25 1.28 4,728,700
29/08/2018 1.32 1.33 1.27 1.27 18,857,400
28/08/2018 1.37 1.38 1.32 1.33 17,609,500
27/08/2018 1.37 1.40 1.35 1.36 5,053,900
24/08/2018 1.38 1.40 1.37 1.37 4,084,000
23/08/2018 1.41 1.42 1.39 1.39 1,692,300
22/08/2018 1.45 1.45 1.40 1.40 3,291,800
21/08/2018 1.45 1.47 1.42 1.45 6,458,500
20/08/2018 1.43 1.45 1.40 1.44 20,254,500
17/08/2018 1.43 1.43 1.34 1.41 47,260,500
16/08/2018 1.55 1.59 1.46 1.46 96,358,500
15/08/2018 1.55 1.57 1.49 1.50 29,611,600
14/08/2018 1.49 1.56 1.47 1.55 54,177,700
10/08/2018 1.41 1.48 1.39 1.48 34,711,200
09/08/2018 1.39 1.45 1.39 1.41 18,820,700
08/08/2018 1.37 1.40 1.35 1.39 8,202,100
07/08/2018 1.41 1.41 1.33 1.40 21,173,000
06/08/2018 1.44 1.44 1.40 1.41 16,071,900
03/08/2018 1.44 1.45 1.42 1.42 15,433,500
02/08/2018 1.40 1.47 1.40 1.42 24,366,700
01/08/2018 1.49 1.50 1.39 1.41 73,161,800
31/07/2018 1.29 1.45 1.28 1.45 93,257,100
26/07/2018 1.28 1.29 1.27 1.29 5,216,300
25/07/2018 1.26 1.29 1.25 1.27 14,617,600
24/07/2018 1.18 1.26 1.18 1.25 6,697,600
23/07/2018 1.24 1.25 1.18 1.19 7,860,900
20/07/2018 1.25 1.27 1.22 1.23 3,079,100
19/07/2018 1.21 1.27 1.19 1.26 6,215,700
18/07/2018 1.19 1.21 1.19 1.20 2,055,100
17/07/2018 1.18 1.25 1.16 1.19 7,875,700
16/07/2018 1.30 1.31 1.20 1.21 14,440,200
13/07/2018 1.32 1.32 1.29 1.30 8,347,500
12/07/2018 1.28 1.31 1.28 1.30 14,363,700
11/07/2018 1.24 1.27 1.23 1.27 18,049,800
10/07/2018 1.21 1.25 1.21 1.25 27,894,800
09/07/2018 1.15 1.19 1.15 1.19 10,413,200
06/07/2018 1.13 1.15 1.11 1.15 4,981,300
05/07/2018 1.14 1.14 1.12 1.12 4,345,900
04/07/2018 1.13 1.16 1.12 1.15 7,330,400
03/07/2018 1.03 1.13 1.03 1.12 13,273,700
29/06/2018 1.06 1.06 1.01 1.03 6,647,400
28/06/2018 1.07 1.07 1.02 1.06 5,456,700
27/06/2018 1.03 1.08 1.03 1.06 2,832,200
26/06/2018 1.01 1.04 1.01 1.03 697,500
Remark : Volume from SET main board.