Historical price from Oct 25, 2017 to Jan 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/12/2017 to 09/01/2018)
0.96 0.98 0.92 0.93 93,368,200
Previous 4 weeks
(23/11/2017 to 22/12/2017)
1.07 1.07 0.92 0.96 169,770,100
Daily Historical Data
23/01/2018 0.92 0.94 0.92 0.92 4,873,200
22/01/2018 0.93 0.95 0.91 0.92 24,270,300
19/01/2018 0.95 0.95 0.93 0.94 19,217,100
18/01/2018 0.97 0.97 0.93 0.94 43,830,500
17/01/2018 0.97 0.98 0.96 0.97 2,467,300
16/01/2018 0.97 0.98 0.96 0.97 3,777,200
15/01/2018 0.97 0.98 0.96 0.96 6,031,100
12/01/2018 0.96 0.98 0.95 0.96 9,723,400
11/01/2018 0.94 0.96 0.94 0.95 31,732,000
10/01/2018 0.93 0.95 0.93 0.95 5,110,900
09/01/2018 0.95 0.95 0.92 0.93 17,642,900
08/01/2018 0.94 0.95 0.94 0.95 5,237,300
05/01/2018 0.95 0.96 0.93 0.94 31,217,200
04/01/2018 0.97 0.97 0.95 0.96 19,698,500
03/01/2018 0.96 0.98 0.96 0.97 3,856,200
29/12/2017 0.96 0.97 0.96 0.96 2,093,700
28/12/2017 0.95 0.97 0.95 0.97 3,299,600
27/12/2017 0.96 0.97 0.96 0.96 5,812,500
26/12/2017 0.96 0.97 0.96 0.97 2,101,000
25/12/2017 0.96 0.97 0.96 0.96 2,409,300
22/12/2017 0.97 0.97 0.96 0.96 3,429,700
21/12/2017 0.96 0.97 0.95 0.96 4,678,900
20/12/2017 0.97 0.98 0.95 0.97 3,513,100
19/12/2017 0.98 0.98 0.97 0.97 4,451,700
18/12/2017 0.96 0.98 0.96 0.98 1,151,900
15/12/2017 0.95 0.98 0.95 0.96 3,344,900
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
Remark : Volume from SET main board.