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

Historical price from Apr 03, 2017 to May 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
4.28 4.76 3.92 3.98 25,795,500
Previous 4 weeks
(27/03/2017 to 26/04/2017)
4.30 4.42 4.16 4.34 5,485,500
Daily Historical Data
26/05/2017 3.96 4.00 3.90 3.98 650,900
25/05/2017 4.06 4.08 3.94 3.94 951,800
24/05/2017 4.08 4.10 4.00 4.04 628,000
23/05/2017 3.94 4.06 3.90 4.06 393,100
22/05/2017 3.90 3.96 3.90 3.92 95,000
19/05/2017 3.86 3.96 3.86 3.92 214,100
18/05/2017 3.94 3.94 3.84 3.88 402,200
17/05/2017 3.84 3.90 3.84 3.88 274,400
16/05/2017 3.82 3.92 3.82 3.86 646,000
15/05/2017 3.90 3.92 3.78 3.86 1,673,300
12/05/2017 3.92 4.08 3.92 3.98 2,286,200
11/05/2017 4.48 4.48 4.10 4.18 3,058,800
09/05/2017 4.58 4.66 4.50 4.52 1,009,200
08/05/2017 4.72 4.72 4.58 4.60 2,616,600
05/05/2017 4.70 4.76 4.58 4.64 5,433,900
04/05/2017 4.54 4.62 4.52 4.62 5,224,700
03/05/2017 4.36 4.54 4.36 4.48 4,930,500
02/05/2017 4.40 4.42 4.36 4.36 489,300
28/04/2017 4.40 4.42 4.34 4.36 678,500
27/04/2017 4.28 4.36 4.28 4.36 67,800
26/04/2017 4.28 4.34 4.28 4.34 117,300
25/04/2017 4.24 4.34 4.24 4.30 236,000
24/04/2017 4.30 4.32 4.26 4.26 447,700
21/04/2017 4.24 4.32 4.24 4.28 63,800
20/04/2017 4.26 4.32 4.24 4.26 183,600
19/04/2017 4.28 4.30 4.26 4.30 101,000
18/04/2017 4.24 4.42 4.24 4.28 1,069,700
17/04/2017 4.30 4.30 4.26 4.26 96,200
12/04/2017 4.36 4.36 4.30 4.30 367,600
11/04/2017 4.26 4.38 4.26 4.34 679,600
10/04/2017 4.24 4.26 4.16 4.24 739,000
07/04/2017 4.30 4.30 4.26 4.26 322,200
05/04/2017 4.24 4.36 4.24 4.26 364,300
04/04/2017 4.26 4.28 4.22 4.24 99,200
03/04/2017 4.22 4.26 4.22 4.24 96,500
Remark : Volume from SET main board.
Ver peliculas online