Print This
Investor Relations
Email Alerts Subscribe
Investor Kits

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

Historical price from Oct 19, 2017 to Jan 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2017 to 04/01/2018)
9.50 9.85 9.45 9.60 33,941,000
Previous 4 weeks
(20/11/2017 to 19/12/2017)
10.10 10.30 8.55 9.55 114,411,300
Daily Historical Data
18/01/2018 10.20 10.30 10.10 10.10 3,924,800
17/01/2018 10.30 10.30 10.00 10.20 3,555,100
16/01/2018 10.30 10.30 10.00 10.20 4,111,200
15/01/2018 10.50 10.50 10.20 10.40 4,339,800
12/01/2018 10.50 10.60 10.30 10.50 9,362,200
11/01/2018 9.90 10.40 9.80 10.30 12,424,000
10/01/2018 9.85 9.85 9.70 9.70 1,604,800
09/01/2018 9.90 9.90 9.70 9.80 3,466,100
08/01/2018 10.10 10.10 9.95 9.95 4,790,700
05/01/2018 9.60 10.10 9.60 10.10 17,482,600
04/01/2018 9.75 9.80 9.50 9.60 5,383,000
03/01/2018 9.65 9.75 9.60 9.75 3,462,900
29/12/2017 9.55 9.60 9.50 9.55 2,792,500
28/12/2017 9.75 9.75 9.55 9.65 2,120,700
27/12/2017 9.75 9.80 9.60 9.80 3,326,500
26/12/2017 9.80 9.85 9.65 9.75 3,369,000
25/12/2017 9.65 9.80 9.65 9.80 5,872,500
22/12/2017 9.65 9.65 9.50 9.60 2,814,500
21/12/2017 9.55 9.60 9.50 9.60 1,071,900
20/12/2017 9.50 9.60 9.45 9.55 3,727,500
19/12/2017 9.55 9.60 9.40 9.55 5,105,500
18/12/2017 9.25 9.65 9.20 9.55 13,232,500
15/12/2017 9.25 9.35 9.20 9.25 3,191,900
14/12/2017 9.20 9.25 9.15 9.20 2,336,600
13/12/2017 9.05 9.30 9.05 9.20 6,960,300
12/12/2017 9.05 9.15 8.95 8.95 2,170,300
08/12/2017 8.85 9.00 8.80 9.00 3,369,300
07/12/2017 8.80 9.00 8.70 8.80 2,999,400
06/12/2017 8.70 8.95 8.55 8.80 7,953,100
04/12/2017 9.20 9.40 8.70 8.80 13,227,900
01/12/2017 9.90 9.90 9.05 9.10 21,040,400
30/11/2017 10.10 10.10 9.80 9.85 2,917,000
29/11/2017 9.85 10.10 9.65 9.90 4,543,100
28/11/2017 9.60 9.85 9.60 9.80 982,300
27/11/2017 9.70 9.95 9.55 9.60 2,594,200
24/11/2017 9.90 10.00 9.55 9.70 7,527,200
23/11/2017 10.20 10.30 9.90 9.90 3,618,300
22/11/2017 10.10 10.20 10.00 10.10 2,412,500
21/11/2017 10.20 10.30 10.00 10.10 2,790,800
20/11/2017 10.10 10.30 9.85 10.10 5,438,700
17/11/2017 10.10 10.20 9.85 9.85 3,924,700
16/11/2017 9.85 10.00 9.80 9.95 3,791,900
15/11/2017 9.55 10.00 9.40 9.85 8,589,800
14/11/2017 9.35 9.45 9.10 9.45 2,128,700
13/11/2017 9.25 9.50 8.85 9.40 11,040,700
10/11/2017 9.50 9.60 9.35 9.40 2,498,300
09/11/2017 9.60 9.75 9.50 9.60 5,842,300
08/11/2017 9.35 9.65 9.25 9.55 5,644,400
07/11/2017 9.35 9.50 9.30 9.40 5,398,600
06/11/2017 9.20 9.30 9.10 9.30 1,926,000
03/11/2017 9.30 9.30 9.10 9.20 2,823,900
02/11/2017 9.05 9.20 9.00 9.20 4,102,900
01/11/2017 9.30 9.30 8.85 9.00 9,685,400
31/10/2017 9.15 9.15 9.05 9.10 2,456,700
30/10/2017 9.30 9.30 8.85 9.15 5,078,300
27/10/2017 9.35 9.45 9.10 9.25 7,237,700
25/10/2017 9.00 9.25 9.00 9.20 6,518,400
24/10/2017 8.60 8.85 8.60 8.85 5,438,600
20/10/2017 8.35 8.60 8.30 8.55 3,831,800
19/10/2017 8.45 8.50 8.00 8.30 6,798,200
Remark : Volume from SET main board.