Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

Investor Relations
Historical Price
Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
8.35 8.55 7.65 8.05 15,798,800
Previous 4 weeks
(24/05/2018 to 21/06/2018)
9.15 9.25 8.20 8.40 55,637,500
Daily Historical Data
20/07/2018 8.35 8.50 8.30 8.45 1,765,900
19/07/2018 8.30 8.40 8.25 8.30 3,980,800
18/07/2018 8.25 8.35 8.25 8.30 523,100
17/07/2018 8.20 8.25 8.15 8.20 973,800
16/07/2018 8.25 8.35 8.15 8.15 538,800
13/07/2018 8.40 8.50 8.25 8.25 1,884,500
12/07/2018 8.30 8.40 8.25 8.35 868,100
11/07/2018 8.40 8.40 8.20 8.25 1,942,200
10/07/2018 8.15 8.55 8.10 8.55 1,517,900
09/07/2018 8.10 8.25 8.05 8.10 889,900
06/07/2018 8.05 8.10 8.00 8.05 1,326,700
05/07/2018 8.20 8.20 7.85 8.05 1,596,000
04/07/2018 8.15 8.20 8.10 8.20 530,900
03/07/2018 8.05 8.25 7.90 8.15 1,276,000
29/06/2018 8.00 8.00 7.65 7.80 1,708,100
28/06/2018 8.30 8.35 7.70 7.90 5,461,100
27/06/2018 8.35 8.50 8.30 8.30 857,200
26/06/2018 8.40 8.45 8.30 8.40 517,600
25/06/2018 8.35 8.55 8.35 8.45 1,702,700
22/06/2018 8.35 8.45 8.35 8.35 822,500
21/06/2018 8.55 8.60 8.40 8.40 1,354,100
20/06/2018 8.40 8.55 8.30 8.55 2,098,900
19/06/2018 8.60 8.60 8.20 8.35 6,467,000
18/06/2018 8.85 8.85 8.65 8.70 2,382,300
15/06/2018 8.90 8.90 8.80 8.90 1,197,900
14/06/2018 9.00 9.00 8.85 8.90 2,214,500
13/06/2018 9.05 9.10 8.85 8.90 2,239,500
12/06/2018 8.95 9.20 8.95 9.05 8,113,400
11/06/2018 8.85 9.00 8.85 8.90 2,107,400
08/06/2018 8.90 8.90 8.80 8.85 650,800
07/06/2018 9.05 9.10 8.90 8.90 2,114,000
06/06/2018 9.05 9.15 8.95 9.00 2,818,800
05/06/2018 8.85 9.05 8.75 9.00 4,900,300
04/06/2018 8.95 9.05 8.85 8.90 2,258,000
01/06/2018 9.00 9.15 8.90 8.90 3,897,600
31/05/2018 9.10 9.15 8.95 8.95 763,900
30/05/2018 9.05 9.10 8.85 9.10 1,642,000
28/05/2018 9.20 9.25 9.05 9.10 1,804,000
25/05/2018 8.90 9.20 8.90 9.20 4,240,100
24/05/2018 9.15 9.15 8.95 8.95 2,373,000
23/05/2018 8.85 9.15 8.80 9.15 5,974,200
22/05/2018 8.60 8.95 8.60 8.90 7,903,900
21/05/2018 8.50 8.65 8.50 8.60 1,231,900
18/05/2018 8.60 8.60 8.45 8.50 322,800
17/05/2018 8.60 8.60 8.50 8.55 1,023,000
16/05/2018 8.60 8.60 8.55 8.60 626,300
15/05/2018 8.55 8.65 8.50 8.65 2,042,000
14/05/2018 8.60 8.75 8.40 8.45 7,433,900
11/05/2018 8.45 8.75 8.40 8.75 1,919,000
10/05/2018 8.25 8.45 8.15 8.45 5,579,800
09/05/2018 8.35 8.35 8.20 8.25 1,961,200
08/05/2018 8.95 9.10 8.95 9.00 1,502,400
07/05/2018 8.95 9.00 8.95 8.95 356,800
04/05/2018 8.95 9.00 8.90 9.00 270,100
03/05/2018 8.90 9.00 8.90 8.95 552,200
02/05/2018 8.95 8.95 8.85 8.95 256,800
30/04/2018 8.95 8.95 8.85 8.95 694,400
27/04/2018 8.95 8.95 8.85 8.85 734,500
26/04/2018 8.95 9.00 8.90 9.00 290,300
25/04/2018 9.00 9.10 8.95 9.00 1,965,000
Remark : Volume from SET main board.