Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 25, 2018
Date Open High Low Close Volume (Share) Value (Bath)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
0.72 0.77 0.70 0.75 26,671,700 19,689,591
Previous 4 weeks
(27/03/2018 to 26/04/2018)
0.73 0.73 0.66 0.72 17,846,000 12,456,861
Daily Historical Data
25/05/2018 0.74 0.75 0.73 0.74 729,900 540,130
24/05/2018 0.74 0.75 0.73 0.74 1,053,000 779,220
23/05/2018 0.75 0.75 0.74 0.74 1,341,000 992,597
22/05/2018 0.75 0.75 0.75 0.75 654,700 491,025
21/05/2018 0.76 0.76 0.75 0.76 147,600 111,285
18/05/2018 0.75 0.76 0.74 0.75 1,142,500 853,893
17/05/2018 0.75 0.76 0.74 0.75 1,154,600 865,730
16/05/2018 0.76 0.76 0.74 0.76 1,509,400 1,126,912
15/05/2018 0.77 0.77 0.75 0.76 1,501,300 1,136,795
14/05/2018 0.76 0.76 0.75 0.76 1,243,800 943,509
11/05/2018 0.75 0.77 0.75 0.75 1,627,000 1,229,048
10/05/2018 0.75 0.77 0.74 0.75 5,933,800 4,482,842
09/05/2018 0.74 0.75 0.73 0.75 746,000 552,461
08/05/2018 0.72 0.75 0.72 0.74 3,069,800 2,266,167
07/05/2018 0.73 0.74 0.72 0.72 368,200 266,251
04/05/2018 0.72 0.73 0.72 0.72 966,900 696,171
03/05/2018 0.72 0.75 0.71 0.71 5,636,500 4,113,803
02/05/2018 0.72 0.73 0.70 0.72 1,315,900 937,964
30/04/2018 0.72 0.73 0.71 0.72 1,070,000 771,707
27/04/2018 0.72 0.76 0.71 0.72 5,937,600 4,373,177
26/04/2018 0.72 0.73 0.71 0.72 1,095,300 786,202
25/04/2018 0.72 0.72 0.71 0.72 866,700 615,592
24/04/2018 0.70 0.71 0.69 0.70 704,200 495,869
23/04/2018 0.72 0.72 0.69 0.70 552,700 388,371
20/04/2018 0.70 0.71 0.69 0.71 553,000 386,926
19/04/2018 0.71 0.71 0.70 0.71 739,100 523,882
18/04/2018 0.72 0.72 0.69 0.71 1,545,200 1,094,281
17/04/2018 0.72 0.72 0.69 0.71 716,200 501,374
12/04/2018 0.70 0.70 0.69 0.70 549,000 380,708
11/04/2018 0.73 0.73 0.70 0.70 308,800 219,613
10/04/2018 0.70 0.71 0.69 0.71 433,600 302,003
09/04/2018 0.68 0.70 0.68 0.68 272,600 187,459
05/04/2018 0.69 0.69 0.67 0.68 414,300 283,448
04/04/2018 0.70 0.70 0.66 0.69 1,902,700 1,290,789
03/04/2018 0.69 0.70 0.68 0.70 570,600 394,047
02/04/2018 0.71 0.71 0.68 0.68 960,000 659,427
30/03/2018 0.71 0.71 0.69 0.70 963,300 671,621
29/03/2018 0.71 0.71 0.70 0.70 688,400 482,956
28/03/2018 0.71 0.71 0.69 0.70 898,100 624,532
27/03/2018 0.73 0.73 0.68 0.69 3,112,200 2,167,761
26/03/2018 0.73 0.73 0.70 0.71 759,100 539,079
23/03/2018 0.71 0.72 0.70 0.72 442,300 313,629
22/03/2018 0.73 0.73 0.71 0.72 993,300 718,523
21/03/2018 0.72 0.73 0.72 0.73 2,138,800 1,556,449
20/03/2018 0.70 0.71 0.69 0.71 2,170,700 1,518,268
19/03/2018 0.72 0.72 0.63 0.70 21,824,400 14,639,066
16/03/2018 0.75 0.75 0.72 0.72 2,374,700 1,724,460
15/03/2018 0.75 0.75 0.73 0.74 1,734,800 1,284,608
14/03/2018 0.75 0.76 0.74 0.74 869,400 648,113
13/03/2018 0.76 0.76 0.74 0.74 602,900 451,234
12/03/2018 0.74 0.76 0.74 0.76 950,300 711,467
09/03/2018 0.74 0.75 0.73 0.75 3,452,300 2,555,152
08/03/2018 0.73 0.75 0.72 0.74 3,502,800 2,570,509
07/03/2018 0.71 0.72 0.70 0.72 2,218,500 1,579,575
06/03/2018 0.72 0.73 0.70 0.70 3,497,300 2,479,458
05/03/2018 0.74 0.74 0.71 0.71 2,378,100 1,716,689
02/03/2018 0.74 0.74 0.72 0.73 1,060,700 774,279
28/02/2018 0.74 0.74 0.72 0.73 667,700 488,643
27/02/2018 0.76 0.76 0.72 0.73 2,226,300 1,644,564
26/02/2018 0.74 0.78 0.74 0.76 8,446,800 6,410,028

Remark : Volume from SET main board.