Historical price from Apr 19, 2018 to Jul 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
1.05 1.08 0.99 1.03 28,709,600
Previous 4 weeks
(18/05/2018 to 15/06/2018)
1.16 1.17 1.04 1.05 42,087,800
Daily Historical Data
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
25/06/2018 1.01 1.02 1.01 1.01 1,069,100
22/06/2018 1.01 1.02 0.99 1.01 1,369,200
21/06/2018 1.05 1.05 1.00 1.01 2,959,600
20/06/2018 1.02 1.06 1.01 1.05 1,835,400
19/06/2018 1.06 1.06 1.02 1.02 5,172,900
18/06/2018 1.05 1.06 1.05 1.06 669,600
15/06/2018 1.06 1.06 1.05 1.05 1,070,100
14/06/2018 1.06 1.06 1.05 1.05 2,787,500
13/06/2018 1.07 1.07 1.05 1.06 2,189,700
12/06/2018 1.07 1.08 1.06 1.07 2,140,600
11/06/2018 1.09 1.09 1.07 1.07 711,700
08/06/2018 1.09 1.10 1.09 1.09 2,268,500
07/06/2018 1.06 1.08 1.06 1.08 620,700
06/06/2018 1.04 1.07 1.04 1.06 2,177,400
05/06/2018 1.04 1.06 1.04 1.06 3,649,700
04/06/2018 1.11 1.12 1.05 1.07 4,398,700
01/06/2018 1.13 1.14 1.12 1.12 1,276,100
31/05/2018 1.13 1.14 1.13 1.14 1,503,800
30/05/2018 1.14 1.14 1.13 1.13 5,081,600
28/05/2018 1.15 1.16 1.14 1.14 1,657,300
25/05/2018 1.15 1.16 1.14 1.15 1,244,400
24/05/2018 1.15 1.15 1.15 1.15 2,239,500
23/05/2018 1.15 1.16 1.15 1.15 1,475,900
22/05/2018 1.15 1.17 1.15 1.15 1,716,000
21/05/2018 1.15 1.16 1.14 1.15 2,212,600
18/05/2018 1.16 1.16 1.15 1.16 1,666,000
17/05/2018 1.16 1.16 1.15 1.15 982,300
16/05/2018 1.17 1.17 1.16 1.17 884,400
15/05/2018 1.16 1.17 1.14 1.17 6,083,100
14/05/2018 1.17 1.18 1.17 1.17 1,290,900
11/05/2018 1.17 1.18 1.16 1.16 3,644,700
10/05/2018 1.18 1.18 1.17 1.17 14,194,000
09/05/2018 1.15 1.18 1.15 1.17 16,972,400
08/05/2018 1.15 1.18 1.15 1.16 6,424,100
07/05/2018 1.18 1.18 1.17 1.17 4,880,300
04/05/2018 1.20 1.21 1.19 1.20 12,715,000
03/05/2018 1.21 1.21 1.20 1.20 3,966,100
02/05/2018 1.19 1.22 1.19 1.21 8,811,200
30/04/2018 1.20 1.20 1.19 1.19 3,794,200
27/04/2018 1.19 1.20 1.19 1.20 7,772,500
26/04/2018 1.19 1.20 1.19 1.19 4,679,300
25/04/2018 1.18 1.21 1.18 1.19 16,689,700
24/04/2018 1.18 1.19 1.17 1.18 8,540,700
23/04/2018 1.20 1.20 1.17 1.18 33,344,300
20/04/2018 1.19 1.21 1.18 1.20 31,992,400
19/04/2018 1.16 1.20 1.14 1.19 60,613,500
Remark : Volume from SET main board.