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

Historical price from Jan 03, 2018 to Feb 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/01/2018 to 09/02/2018)
3.30 3.34 3.10 3.12 2,757,100
Previous 4 weeks
(28/12/2017 to 26/01/2018)
3.40 3.50 3.24 3.30 3,443,000
Daily Historical Data
23/02/2018 2.90 2.90 2.86 2.90 221,200
22/02/2018 2.92 2.96 2.82 2.88 258,800
21/02/2018 3.00 3.00 2.90 2.94 66,200
20/02/2018 3.02 3.02 2.98 2.98 74,000
19/02/2018 3.06 3.06 2.98 3.00 54,900
16/02/2018 3.00 3.00 3.00 3.00 76,900
15/02/2018 3.06 3.08 2.96 2.96 1,240,900
14/02/2018 3.08 3.10 3.06 3.06 348,100
13/02/2018 3.10 3.10 3.08 3.08 149,400
12/02/2018 3.10 3.10 3.08 3.10 247,000
09/02/2018 3.16 3.18 3.10 3.12 330,700
08/02/2018 3.16 3.34 3.16 3.18 662,300
07/02/2018 3.20 3.20 3.14 3.14 138,500
06/02/2018 3.14 3.18 3.10 3.18 90,000
05/02/2018 3.18 3.20 3.18 3.18 285,200
02/02/2018 3.24 3.26 3.18 3.18 345,800
01/02/2018 3.28 3.28 3.24 3.24 315,900
31/01/2018 3.26 3.28 3.24 3.24 136,600
30/01/2018 3.26 3.28 3.26 3.26 59,800
29/01/2018 3.30 3.30 3.24 3.26 392,300
26/01/2018 3.30 3.30 3.28 3.30 300
25/01/2018 3.32 3.32 3.30 3.30 156,800
24/01/2018 3.32 3.32 3.28 3.30 119,100
23/01/2018 3.32 3.32 3.24 3.28 261,500
22/01/2018 3.32 3.32 3.32 3.32 115,800
19/01/2018 3.34 3.34 3.28 3.32 101,800
18/01/2018 3.32 3.36 3.30 3.34 171,800
17/01/2018 3.38 3.38 3.34 3.36 72,600
16/01/2018 3.34 3.44 3.30 3.38 221,400
15/01/2018 3.34 3.36 3.28 3.36 307,300
12/01/2018 3.40 3.40 3.34 3.36 175,900
11/01/2018 3.38 3.40 3.38 3.38 47,400
10/01/2018 3.38 3.40 3.38 3.40 1,300
09/01/2018 3.40 3.42 3.38 3.38 83,000
08/01/2018 3.44 3.46 3.40 3.40 245,000
05/01/2018 3.40 3.50 3.38 3.42 1,041,000
04/01/2018 3.44 3.44 3.38 3.40 127,200
03/01/2018 3.40 3.42 3.40 3.42 68,600
Remark : Volume from SET main board.
Ver peliculas online