Home > Investor Relations > Historical Price
Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/10/2017 to 03/11/2017)
3.86 3.90 3.72 3.74 2,853,200
Previous 4 weeks
(20/09/2017 to 18/10/2017)
3.88 3.98 3.74 3.88 19,657,300
Daily Historical Data
17/11/2017 3.70 3.70 3.68 3.68 112,400
16/11/2017 3.72 3.72 3.68 3.68 176,700
15/11/2017 3.78 3.78 3.68 3.68 167,000
14/11/2017 3.72 3.72 3.68 3.70 72,000
13/11/2017 3.76 3.76 3.70 3.72 223,500
10/11/2017 3.64 3.72 3.64 3.72 566,900
09/11/2017 3.64 3.64 3.62 3.62 24,000
08/11/2017 3.62 3.66 3.62 3.62 70,200
07/11/2017 3.66 3.68 3.56 3.62 671,300
06/11/2017 3.72 3.72 3.60 3.66 957,500
03/11/2017 3.74 3.76 3.72 3.74 253,000
02/11/2017 3.74 3.76 3.74 3.74 201,500
01/11/2017 3.78 3.78 3.74 3.74 493,200
31/10/2017 3.74 3.80 3.74 3.78 342,400
30/10/2017 3.76 3.78 3.74 3.78 226,200
27/10/2017 3.82 3.82 3.76 3.78 75,400
25/10/2017 3.76 3.80 3.76 3.78 355,400
24/10/2017 3.78 3.84 3.78 3.78 344,100
20/10/2017 3.82 3.82 3.78 3.82 152,900
19/10/2017 3.86 3.90 3.80 3.80 409,100
18/10/2017 3.90 3.90 3.86 3.88 384,600
17/10/2017 3.92 3.92 3.88 3.90 127,000
16/10/2017 3.92 3.92 3.88 3.88 684,800
12/10/2017 3.86 3.94 3.86 3.92 882,900
11/10/2017 3.86 3.92 3.84 3.88 838,000
10/10/2017 3.80 3.84 3.76 3.84 545,600
09/10/2017 3.80 3.84 3.78 3.80 563,400
06/10/2017 3.92 3.94 3.74 3.82 5,809,000
05/10/2017 3.92 3.92 3.88 3.90 854,300
04/10/2017 3.98 3.98 3.92 3.92 740,000
03/10/2017 3.96 3.96 3.90 3.96 320,100
02/10/2017 3.96 3.96 3.92 3.92 578,500
Remark : Volume from SET main board.
Ver peliculas online