Historical price from Sep 19, 2018 to Dec 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2018 to 29/11/2018)
1.33 1.36 1.27 1.33 40,846,300
Previous 4 weeks
(18/10/2018 to 15/11/2018)
1.62 1.68 1.16 1.33 1,037,938,400
Daily Historical Data
17/12/2018 1.26 1.29 1.26 1.29 3,760,200
14/12/2018 1.30 1.32 1.27 1.27 13,137,100
13/12/2018 1.30 1.33 1.29 1.29 15,439,700
12/12/2018 1.30 1.32 1.28 1.28 5,532,400
11/12/2018 1.31 1.31 1.29 1.29 4,938,100
07/12/2018 1.31 1.32 1.30 1.31 2,076,300
06/12/2018 1.32 1.32 1.31 1.31 2,059,400
04/12/2018 1.34 1.34 1.31 1.32 2,449,200
03/12/2018 1.34 1.34 1.33 1.33 842,700
30/11/2018 1.33 1.34 1.32 1.33 3,044,900
29/11/2018 1.35 1.35 1.33 1.33 2,552,000
28/11/2018 1.34 1.36 1.33 1.34 3,179,900
27/11/2018 1.31 1.33 1.31 1.33 1,476,000
26/11/2018 1.30 1.30 1.29 1.30 356,300
23/11/2018 1.27 1.29 1.27 1.29 1,794,700
22/11/2018 1.31 1.32 1.27 1.27 12,975,300
21/11/2018 1.30 1.31 1.28 1.31 3,605,900
20/11/2018 1.33 1.35 1.30 1.30 3,754,400
19/11/2018 1.32 1.34 1.31 1.33 938,700
16/11/2018 1.33 1.34 1.29 1.34 10,213,100
15/11/2018 1.36 1.37 1.32 1.33 4,269,200
14/11/2018 1.36 1.39 1.32 1.36 3,800,500
13/11/2018 1.37 1.37 1.36 1.36 1,639,100
12/11/2018 1.38 1.39 1.37 1.37 4,322,800
09/11/2018 1.40 1.42 1.38 1.38 7,171,500
08/11/2018 1.40 1.40 1.37 1.38 3,599,700
07/11/2018 1.40 1.40 1.39 1.40 1,417,800
06/11/2018 1.42 1.42 1.39 1.40 2,975,800
05/11/2018 1.35 1.43 1.34 1.41 12,344,600
02/11/2018 1.34 1.38 1.33 1.35 5,949,000
01/11/2018 1.39 1.39 1.33 1.34 7,671,200
31/10/2018 1.38 1.39 1.37 1.39 5,159,900
30/10/2018 1.36 1.38 1.32 1.37 6,566,500
29/10/2018 1.42 1.45 1.28 1.35 16,595,600
26/10/2018 1.39 1.43 1.39 1.42 14,017,600
25/10/2018 1.38 1.47 1.37 1.40 91,880,500
24/10/2018 1.26 1.42 1.23 1.41 169,939,700
22/10/2018 1.67 1.68 1.16 1.30 489,534,700
19/10/2018 1.59 1.66 1.55 1.65 70,324,400
18/10/2018 1.62 1.67 1.54 1.58 118,758,300
17/10/2018 1.53 1.63 1.51 1.62 208,615,600
16/10/2018 1.42 1.61 1.42 1.52 246,565,500
12/10/2018 1.42 1.48 1.42 1.42 34,825,200
11/10/2018 1.39 1.42 1.37 1.39 9,523,800
10/10/2018 1.40 1.42 1.40 1.41 2,217,100
09/10/2018 1.41 1.43 1.39 1.40 13,988,800
08/10/2018 1.42 1.45 1.41 1.41 9,173,400
05/10/2018 1.48 1.48 1.42 1.43 12,623,100
04/10/2018 1.41 1.49 1.41 1.48 46,612,200
03/10/2018 1.40 1.41 1.39 1.41 14,014,400
02/10/2018 1.41 1.42 1.39 1.40 5,034,300
01/10/2018 1.40 1.42 1.39 1.41 8,376,100
28/09/2018 1.41 1.43 1.39 1.39 38,261,300
27/09/2018 1.37 1.46 1.37 1.42 74,065,300
26/09/2018 1.35 1.36 1.34 1.35 5,218,700
25/09/2018 1.34 1.36 1.32 1.34 8,088,500
24/09/2018 1.34 1.36 1.34 1.34 4,570,500
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
Remark : Volume from SET main board.