Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jun 28, 2017

Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/06/2017 to 14/06/2017)
1.60 1.60 1.48 1.55 14,000
Previous 4 weeks
(03/05/2017 to 31/05/2017)
1.50 1.68 1.45 1.57 535,600
Daily Historical Data
28/06/2017 1.52 1.68 1.52 1.62 270,700
27/06/2017 1.51 1.53 1.51 1.53 47,000
26/06/2017 1.50 1.50 1.50 1.50 100
23/06/2017 1.50 1.50 1.48 1.49 12,300
22/06/2017 1.50 1.53 1.49 1.50 245,600
21/06/2017 - - - - 0
20/06/2017 1.50 1.54 1.50 1.54 400
19/06/2017 1.50 1.50 1.50 1.50 100
16/06/2017 1.51 1.51 1.51 1.51 100
15/06/2017 1.55 1.55 1.51 1.53 3,000
14/06/2017 1.50 1.55 1.50 1.55 4,700
13/06/2017 1.54 1.55 1.54 1.55 4,300
12/06/2017 1.49 1.55 1.49 1.55 2,100
09/06/2017 1.50 1.50 1.48 1.48 300
08/06/2017 1.50 1.50 1.50 1.50 100
07/06/2017 1.48 1.56 1.48 1.50 500
06/06/2017 1.50 1.50 1.50 1.50 100
05/06/2017 1.51 1.52 1.51 1.52 1,300
02/06/2017 1.59 1.59 1.51 1.51 200
01/06/2017 1.60 1.60 1.52 1.59 400
31/05/2017 1.52 1.59 1.52 1.57 32,900
30/05/2017 1.54 1.56 1.50 1.56 20,200
29/05/2017 1.48 1.51 1.48 1.50 500
26/05/2017 1.49 1.50 1.49 1.50 20,600
25/05/2017 1.56 1.56 1.53 1.53 3,000
24/05/2017 1.52 1.58 1.52 1.56 900
23/05/2017 1.51 1.68 1.51 1.55 175,700
22/05/2017 1.50 1.55 1.50 1.55 300
19/05/2017 1.50 1.58 1.50 1.56 1,200
18/05/2017 1.50 1.57 1.50 1.57 11,100
17/05/2017 1.48 1.56 1.48 1.56 14,500
16/05/2017 1.46 1.56 1.46 1.56 116,500
15/05/2017 1.46 1.49 1.46 1.49 200
12/05/2017 1.45 1.54 1.45 1.54 5,300
11/05/2017 1.51 1.51 1.51 1.51 200
09/05/2017 1.54 1.54 1.51 1.53 1,300
08/05/2017 1.52 1.52 1.52 1.52 100
05/05/2017 1.53 1.53 1.51 1.52 6,100
04/05/2017 1.63 1.66 1.54 1.54 124,900
03/05/2017 1.50 1.50 1.50 1.50 100
02/05/2017 1.52 1.52 1.51 1.51 300
Remark : Volume from SET main board.