Historical price from Sep 15, 2017 to Dec 14, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2017 to 28/11/2017)
1.08 1.09 1.02 1.03 42,302,200
Previous 4 weeks
(16/10/2017 to 14/11/2017)
1.17 1.20 1.07 1.09 83,030,800
Daily Historical Data
14/12/2017 0.94 0.96 0.94 0.95 4,056,000
13/12/2017 0.95 0.96 0.94 0.95 5,759,900
12/12/2017 0.94 0.97 0.94 0.96 9,299,600
08/12/2017 0.94 0.95 0.93 0.94 15,804,200
07/12/2017 0.93 0.95 0.92 0.94 12,545,100
06/12/2017 0.98 0.99 0.93 0.94 25,534,800
04/12/2017 1.01 1.02 0.97 0.98 21,186,200
01/12/2017 1.02 1.03 1.01 1.01 4,583,100
30/11/2017 1.03 1.03 1.01 1.01 13,135,000
29/11/2017 1.04 1.06 1.03 1.03 13,856,000
28/11/2017 1.02 1.04 1.02 1.03 1,512,800
27/11/2017 1.02 1.04 1.02 1.02 2,816,800
24/11/2017 1.03 1.04 1.02 1.02 4,230,400
23/11/2017 1.07 1.07 1.02 1.03 14,880,000
22/11/2017 1.07 1.09 1.06 1.06 5,034,800
21/11/2017 1.08 1.09 1.07 1.08 2,089,100
20/11/2017 1.08 1.09 1.07 1.08 2,874,000
17/11/2017 1.07 1.09 1.07 1.08 1,349,300
16/11/2017 1.08 1.08 1.07 1.07 3,854,200
15/11/2017 1.08 1.09 1.07 1.07 3,660,800
14/11/2017 1.11 1.12 1.07 1.09 6,918,200
13/11/2017 1.12 1.14 1.11 1.11 4,711,300
10/11/2017 1.12 1.13 1.12 1.12 1,684,600
09/11/2017 1.12 1.13 1.11 1.12 2,195,800
08/11/2017 1.12 1.13 1.12 1.12 2,835,000
07/11/2017 1.13 1.13 1.12 1.12 4,938,100
06/11/2017 1.13 1.14 1.12 1.12 2,004,600
03/11/2017 1.13 1.14 1.12 1.13 1,908,200
02/11/2017 1.13 1.14 1.13 1.13 1,854,200
01/11/2017 1.13 1.14 1.13 1.13 5,258,700
31/10/2017 1.13 1.14 1.12 1.13 2,027,600
30/10/2017 1.14 1.15 1.13 1.14 3,189,100
27/10/2017 1.13 1.15 1.13 1.14 4,235,100
25/10/2017 1.16 1.16 1.14 1.14 1,204,400
24/10/2017 1.13 1.16 1.13 1.15 1,960,200
20/10/2017 1.15 1.16 1.12 1.14 9,196,300
19/10/2017 1.17 1.18 1.15 1.15 3,619,500
18/10/2017 1.16 1.18 1.16 1.17 3,375,000
17/10/2017 1.17 1.20 1.16 1.17 11,550,100
16/10/2017 1.17 1.20 1.17 1.17 8,364,800
12/10/2017 1.17 1.18 1.17 1.17 3,035,400
11/10/2017 1.18 1.18 1.16 1.17 4,683,200
10/10/2017 1.19 1.20 1.16 1.17 9,154,100
09/10/2017 1.23 1.24 1.18 1.19 14,589,000
06/10/2017 1.18 1.21 1.16 1.20 47,410,700
05/10/2017 1.13 1.17 1.13 1.17 26,846,100
04/10/2017 1.13 1.13 1.12 1.13 4,579,900
03/10/2017 1.12 1.14 1.12 1.12 4,889,700
02/10/2017 1.16 1.16 1.11 1.12 30,276,000
29/09/2017 1.16 1.17 1.14 1.16 8,258,400
28/09/2017 1.17 1.17 1.15 1.16 3,184,500
27/09/2017 1.16 1.17 1.15 1.16 2,815,100
26/09/2017 1.15 1.16 1.15 1.16 2,872,300
25/09/2017 1.15 1.16 1.15 1.15 2,070,400
22/09/2017 1.15 1.16 1.15 1.15 2,576,000
21/09/2017 1.17 1.17 1.15 1.15 8,509,100
20/09/2017 1.17 1.17 1.15 1.16 6,694,700
19/09/2017 1.16 1.18 1.15 1.17 4,402,200
18/09/2017 1.15 1.16 1.14 1.16 3,578,400
15/09/2017 1.15 1.17 1.14 1.14 4,716,400
Remark : Volume from SET main board.