Home Careers Contact Us
Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 28, 2016 to Feb 24, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/01/2017 to 09/02/2017)
8.50 8.55 6.35 6.40 90,464,300
Previous 4 weeks
(28/12/2016 to 26/01/2017)
8.70 9.30 8.10 8.50 141,574,900
Daily Historical Data
24/02/2017 6.40 6.50 6.40 6.45 654,600
23/02/2017 6.50 6.50 6.40 6.45 730,900
22/02/2017 6.55 6.55 6.40 6.50 1,151,600
21/02/2017 6.60 6.65 6.45 6.50 2,051,000
20/02/2017 6.65 6.70 6.60 6.60 848,400
17/02/2017 6.75 6.80 6.65 6.65 2,982,000
16/02/2017 6.95 7.00 6.70 6.70 10,951,500
15/02/2017 6.45 6.80 6.35 6.80 12,483,200
14/02/2017 6.50 6.55 6.40 6.40 3,243,000
10/02/2017 6.50 6.60 6.40 6.45 2,516,300
09/02/2017 6.40 6.55 6.40 6.40 6,769,100
08/02/2017 6.55 6.55 6.35 6.35 6,118,200
07/02/2017 6.50 6.65 6.40 6.40 16,099,400
06/02/2017 7.20 7.20 6.50 6.50 30,538,500
03/02/2017 7.60 7.80 7.60 7.70 3,560,600
02/02/2017 7.55 7.75 7.45 7.55 7,433,100
01/02/2017 7.95 8.05 7.60 7.60 8,822,500
31/01/2017 8.30 8.30 7.95 7.95 7,609,700
30/01/2017 8.40 8.50 8.25 8.30 2,272,500
27/01/2017 8.50 8.55 8.20 8.40 1,240,700
26/01/2017 8.60 8.65 8.50 8.50 1,714,600
25/01/2017 8.75 8.75 8.50 8.55 3,287,700
24/01/2017 8.65 8.65 8.45 8.55 1,359,000
23/01/2017 8.50 8.65 8.50 8.55 1,264,300
20/01/2017 8.45 8.65 8.40 8.45 4,377,300
19/01/2017 8.20 8.40 8.10 8.35 5,622,500
18/01/2017 8.50 8.60 8.15 8.20 3,841,900
17/01/2017 8.60 8.75 8.50 8.50 8,514,100
16/01/2017 8.90 8.90 8.45 8.50 7,751,200
13/01/2017 8.85 9.00 8.75 8.85 4,032,700
12/01/2017 8.95 9.05 8.75 8.75 4,995,500
11/01/2017 9.20 9.20 8.85 8.85 5,416,500
10/01/2017 8.95 9.30 8.95 9.10 10,039,700
09/01/2017 8.60 9.20 8.50 9.05 36,341,100
06/01/2017 8.50 8.55 8.45 8.55 2,106,900
05/01/2017 8.65 8.70 8.50 8.50 5,233,600
04/01/2017 8.40 8.65 8.35 8.55 5,364,600
30/12/2016 8.50 8.60 8.30 8.40 3,496,600
29/12/2016 8.45 8.55 8.40 8.50 8,134,600
28/12/2016 8.70 8.70 8.30 8.35 18,680,500
27/12/2016 8.05 8.75 8.05 8.75 32,555,600
26/12/2016 8.20 8.25 8.05 8.05 2,897,300
23/12/2016 8.25 8.25 8.10 8.20 2,531,400
22/12/2016 8.00 8.20 7.95 8.20 5,235,200
21/12/2016 7.90 8.00 7.85 8.00 2,197,400
20/12/2016 8.20 8.20 7.85 7.90 7,519,100
19/12/2016 8.25 8.35 8.15 8.20 5,237,300
16/12/2016 8.10 8.20 8.00 8.20 8,766,200
15/12/2016 8.10 8.35 7.95 8.05 20,936,200
14/12/2016 7.95 8.25 7.90 8.20 23,001,100
13/12/2016 7.85 8.10 7.70 7.85 14,467,100
09/12/2016 8.05 8.10 7.80 7.90 8,985,500
08/12/2016 7.65 8.20 7.55 8.10 21,044,900
07/12/2016 7.35 7.65 7.35 7.65 5,713,500
06/12/2016 7.30 7.35 7.20 7.30 1,871,800
02/12/2016 7.50 7.50 7.20 7.25 3,094,900
01/12/2016 7.60 7.65 7.45 7.45 3,871,300
30/11/2016 7.50 7.70 7.40 7.50 10,234,000
29/11/2016 7.55 7.65 7.35 7.35 5,192,800
28/11/2016 7.85 7.90 7.55 7.55 4,412,300
Remark : Volume from SET main board.