Historical Price

Investor Relations
Filter Dates:
/ / / /

Historical price from Sep 12, 2017 to Dec 08, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
7.65 8.95 7.50 8.30 144,845,900
Previous 4 weeks
(10/10/2017 to 09/11/2017)
7.10 7.85 6.80 7.70 160,380,300
Daily Historical Data
08/12/2017 7.80 7.95 7.80 7.90 8,950,300
07/12/2017 7.85 7.95 7.75 7.85 11,341,100
06/12/2017 8.00 8.05 7.70 7.85 8,551,200
04/12/2017 8.15 8.15 8.00 8.05 3,787,500
01/12/2017 8.05 8.20 8.00 8.15 7,732,000
30/11/2017 8.40 8.40 7.95 8.05 7,517,300
29/11/2017 8.45 8.55 8.35 8.40 2,836,100
28/11/2017 8.45 8.60 8.35 8.45 3,204,800
27/11/2017 8.25 8.45 8.20 8.45 3,536,000
24/11/2017 8.30 8.35 8.10 8.25 6,440,200
23/11/2017 8.35 8.45 8.15 8.30 7,559,500
22/11/2017 8.85 8.90 8.25 8.35 27,295,200
21/11/2017 8.80 8.90 8.60 8.85 5,897,700
20/11/2017 8.65 8.95 8.50 8.80 15,350,600
17/11/2017 8.40 8.75 8.40 8.70 13,117,900
16/11/2017 7.95 8.60 7.95 8.50 35,490,600
15/11/2017 7.90 8.05 7.80 7.95 9,621,700
14/11/2017 7.90 8.05 7.85 7.90 9,696,500
13/11/2017 7.65 7.95 7.50 7.95 15,747,000
10/11/2017 7.65 7.75 7.55 7.65 5,069,200
09/11/2017 7.60 7.85 7.40 7.70 36,291,200
08/11/2017 7.15 7.25 7.05 7.15 4,341,100
07/11/2017 7.20 7.20 7.05 7.15 3,923,700
06/11/2017 7.00 7.20 6.90 7.20 4,229,500
03/11/2017 7.10 7.10 6.90 7.00 4,496,700
02/11/2017 7.20 7.25 7.00 7.05 8,202,100
01/11/2017 7.30 7.40 7.15 7.20 5,811,400
31/10/2017 7.25 7.30 7.10 7.25 6,428,600
30/10/2017 7.35 7.40 7.20 7.25 3,667,200
27/10/2017 7.30 7.40 7.30 7.30 4,449,600
25/10/2017 7.20 7.40 7.10 7.35 13,390,300
24/10/2017 6.95 7.20 6.95 7.20 7,434,500
20/10/2017 6.90 7.10 6.80 6.95 10,500,600
19/10/2017 6.90 7.00 6.85 6.90 3,117,800
18/10/2017 7.15 7.15 6.85 6.90 7,233,800
17/10/2017 7.00 7.15 6.95 7.10 3,594,800
16/10/2017 6.90 7.10 6.90 7.00 5,858,700
12/10/2017 7.00 7.05 6.80 6.85 4,701,600
11/10/2017 7.05 7.05 6.95 7.00 6,694,000
10/10/2017 7.10 7.15 6.80 7.05 16,013,100
09/10/2017 7.05 7.20 7.05 7.10 11,201,200
06/10/2017 6.95 7.10 6.90 7.05 26,209,900
05/10/2017 6.65 6.90 6.65 6.85 18,195,800
04/10/2017 6.50 6.65 6.45 6.60 17,310,600
03/10/2017 6.55 6.60 6.45 6.45 3,528,800
02/10/2017 6.45 6.60 6.45 6.60 15,640,800
29/09/2017 6.20 6.50 6.20 6.40 20,284,500
28/09/2017 6.30 6.30 6.20 6.25 2,269,500
27/09/2017 6.25 6.30 6.20 6.25 2,711,000
26/09/2017 6.25 6.25 6.20 6.25 2,669,700
25/09/2017 6.30 6.35 6.25 6.25 3,465,900
22/09/2017 6.40 6.45 6.30 6.30 2,656,600
21/09/2017 6.40 6.50 6.35 6.35 3,298,400
20/09/2017 6.30 6.50 6.30 6.45 3,403,700
19/09/2017 6.35 6.35 6.30 6.35 2,543,400
18/09/2017 6.30 6.35 6.25 6.30 2,909,200
15/09/2017 6.30 6.35 6.25 6.25 4,141,100
14/09/2017 6.30 6.30 6.25 6.30 485,000
13/09/2017 6.35 6.35 6.25 6.30 1,633,400
12/09/2017 6.20 6.30 6.15 6.30 2,757,900
Remark : Volume from SET main board.