:
Stock Info :
Filter Dates:
From / / To / /

Historical price from Jul 20, 2017 to Oct 16, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2017 to 29/09/2017)
0.31 0.33 0.25 0.29 62,687,900
Previous 4 weeks
(21/08/2017 to 15/09/2017)
0.37 0.40 0.31 0.32 60,728,600
Daily Historical Data
16/10/2017 0.26 0.27 0.25 0.25 4,762,400
12/10/2017 0.26 0.28 0.26 0.26 2,364,100
11/10/2017 0.27 0.29 0.26 0.26 7,185,600
10/10/2017 0.27 0.28 0.27 0.27 2,948,500
09/10/2017 0.29 0.30 0.26 0.26 6,757,200
06/10/2017 0.30 0.30 0.29 0.29 1,702,000
05/10/2017 0.30 0.31 0.29 0.29 5,687,700
04/10/2017 0.29 0.32 0.29 0.29 10,747,600
03/10/2017 0.28 0.29 0.28 0.28 462,200
02/10/2017 0.30 0.30 0.28 0.28 1,455,400
29/09/2017 0.29 0.30 0.28 0.29 3,000,000
28/09/2017 0.29 0.31 0.28 0.29 7,439,700
27/09/2017 0.30 0.30 0.28 0.28 4,574,900
26/09/2017 0.29 0.30 0.28 0.29 6,328,200
25/09/2017 0.30 0.30 0.27 0.28 2,950,300
22/09/2017 0.29 0.30 0.27 0.30 4,876,200
21/09/2017 0.27 0.29 0.27 0.28 4,927,000
20/09/2017 0.28 0.28 0.25 0.27 8,593,300
19/09/2017 0.32 0.33 0.26 0.27 16,812,200
18/09/2017 0.31 0.33 0.31 0.32 3,186,100
15/09/2017 0.33 0.34 0.31 0.32 10,408,800
14/09/2017 0.35 0.36 0.35 0.35 907,200
13/09/2017 0.35 0.36 0.34 0.35 2,250,400
12/09/2017 0.36 0.37 0.35 0.35 1,202,200
11/09/2017 0.37 0.38 0.36 0.36 1,826,700
08/09/2017 0.36 0.39 0.36 0.37 7,700,000
07/09/2017 0.35 0.37 0.35 0.36 1,228,000
06/09/2017 0.35 0.36 0.35 0.36 1,035,700
05/09/2017 0.35 0.36 0.35 0.36 787,700
04/09/2017 0.35 0.36 0.35 0.35 1,090,700
01/09/2017 0.36 0.36 0.35 0.35 1,071,900
31/08/2017 0.35 0.36 0.35 0.35 2,957,400
30/08/2017 0.37 0.37 0.35 0.36 1,068,100
29/08/2017 0.36 0.37 0.35 0.36 2,868,000
28/08/2017 0.36 0.37 0.35 0.35 2,519,500
25/08/2017 0.37 0.37 0.35 0.36 3,649,100
24/08/2017 0.38 0.38 0.36 0.36 5,110,100
23/08/2017 0.39 0.40 0.37 0.37 6,697,300
22/08/2017 0.38 0.38 0.37 0.38 2,708,300
21/08/2017 0.37 0.38 0.37 0.38 3,641,500
18/08/2017 0.38 0.39 0.36 0.37 11,950,300
17/08/2017 0.37 0.38 0.36 0.37 7,165,700
16/08/2017 0.37 0.38 0.36 0.37 3,690,600
15/08/2017 0.38 0.39 0.37 0.38 3,298,500
11/08/2017 0.39 0.40 0.37 0.37 6,699,500
10/08/2017 0.40 0.41 0.39 0.39 4,919,400
09/08/2017 0.42 0.45 0.39 0.40 24,620,000
08/08/2017 0.45 0.46 0.42 0.42 7,602,600
07/08/2017 0.44 0.46 0.44 0.44 8,220,200
04/08/2017 0.50 0.50 0.45 0.45 22,235,700
03/08/2017 0.51 0.53 0.49 0.50 44,633,900
02/08/2017 0.50 0.53 0.50 0.51 9,586,800
01/08/2017 0.52 0.54 0.49 0.51 32,577,300
31/07/2017 0.54 0.56 0.51 0.53 78,208,600
27/07/2017 0.46 0.58 0.44 0.49 123,116,200
26/07/2017 0.41 0.44 0.41 0.44 9,101,000
25/07/2017 0.41 0.42 0.40 0.41 1,958,800
24/07/2017 0.42 0.44 0.40 0.41 14,843,900
21/07/2017 0.44 0.47 0.41 0.42 27,774,900
20/07/2017 0.39 0.43 0.39 0.42 14,341,400
Remark : Volume from SET main board.