Email This Print This 
Historical Price
Filter Dates:

From / / To / /

Historical price from Apr 17, 2019 to Jul 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/06/2019 to 01/07/2019)
10.20 11.10 10.20 10.60 49,532,300
Previous 4 weeks
(17/05/2019 to 17/06/2019)
11.10 11.20 8.85 10.20 161,889,900
Daily Historical Data
15/07/2019 10.30 10.40 10.20 10.30 766,100
12/07/2019 10.30 10.40 10.20 10.20 974,200
11/07/2019 10.20 10.40 10.20 10.30 1,550,200
10/07/2019 10.20 10.20 10.00 10.20 3,726,900
09/07/2019 10.40 10.40 10.20 10.20 1,684,400
08/07/2019 10.30 10.40 10.20 10.30 1,163,500
05/07/2019 10.30 10.40 10.20 10.30 1,229,200
04/07/2019 10.60 10.70 10.20 10.30 3,753,000
03/07/2019 10.60 10.80 10.50 10.50 4,562,300
02/07/2019 10.60 10.70 10.50 10.50 959,200
01/07/2019 10.60 10.80 10.60 10.60 2,002,300
28/06/2019 10.80 10.90 10.60 10.60 3,793,200
27/06/2019 10.80 11.10 10.70 10.70 9,696,700
26/06/2019 10.60 10.80 10.40 10.80 3,485,100
25/06/2019 10.40 10.60 10.30 10.60 1,788,000
24/06/2019 10.50 10.50 10.40 10.40 1,365,000
21/06/2019 10.80 10.80 10.40 10.40 5,801,000
20/06/2019 10.90 11.00 10.60 10.70 5,342,300
19/06/2019 10.30 11.00 10.30 10.90 15,394,900
18/06/2019 10.20 10.40 10.20 10.30 863,800
17/06/2019 10.30 10.40 10.20 10.20 1,384,300
14/06/2019 10.30 10.30 10.10 10.20 1,364,500
13/06/2019 10.20 10.30 10.10 10.20 1,627,600
12/06/2019 10.50 10.50 10.20 10.20 3,269,100
11/06/2019 10.40 10.50 10.40 10.40 1,899,800
10/06/2019 10.40 10.70 10.30 10.40 4,703,600
07/06/2019 10.30 10.50 10.30 10.30 3,162,200
06/06/2019 10.30 10.60 10.30 10.30 5,758,400
05/06/2019 10.30 10.40 10.10 10.20 2,278,900
04/06/2019 10.20 10.30 10.10 10.20 3,087,800
31/05/2019 10.20 10.30 10.10 10.10 4,159,300
30/05/2019 10.10 10.60 10.00 10.20 7,335,700
29/05/2019 10.30 10.40 10.10 10.20 5,523,100
28/05/2019 9.50 10.50 9.50 10.50 18,336,200
27/05/2019 9.75 9.85 9.40 9.50 7,308,200
24/05/2019 9.60 9.85 9.50 9.70 9,410,800
23/05/2019 9.90 10.10 9.55 9.55 10,014,800
22/05/2019 8.95 10.10 8.90 9.85 20,738,200
21/05/2019 9.50 9.50 8.85 8.85 19,929,800
17/05/2019 11.10 11.20 9.45 9.50 30,597,600
16/05/2019 11.60 11.60 11.00 11.10 6,247,100
15/05/2019 12.00 12.00 11.70 11.70 4,137,600
14/05/2019 12.00 12.10 11.90 11.90 2,692,400
13/05/2019 12.10 12.30 12.00 12.10 2,768,100
10/05/2019 12.30 12.30 12.00 12.10 2,232,600
09/05/2019 12.30 12.40 12.10 12.30 2,540,200
08/05/2019 12.60 12.60 12.20 12.20 3,607,100
07/05/2019 12.60 12.70 12.50 12.60 2,693,900
03/05/2019 12.70 12.80 12.60 12.70 1,883,300
02/05/2019 12.60 12.80 12.50 12.60 2,824,500
30/04/2019 12.80 13.00 12.60 12.70 3,325,500
29/04/2019 12.70 13.00 12.60 12.80 11,925,500
26/04/2019 12.70 12.70 12.50 12.60 2,441,200
25/04/2019 12.70 12.90 12.50 12.70 4,529,200
24/04/2019 12.80 12.90 12.60 12.70 2,202,200
23/04/2019 12.90 13.20 12.80 12.80 12,401,700
22/04/2019 12.90 13.00 12.70 12.80 2,012,700
19/04/2019 12.60 13.10 12.60 12.90 9,607,400
18/04/2019 12.40 12.80 12.40 12.60 6,373,200
17/04/2019 12.50 12.50 12.30 12.40 888,500
Remark : Volume from SET main board.