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

Historical price from Jan 04, 2017 to Feb 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/01/2017 to 02/02/2017)
4.18 4.40 4.18 4.24 15,562,400
Previous 4 weeks
(21/12/2016 to 19/01/2017)
3.88 4.66 3.84 4.18 41,318,600
Daily Historical Data
17/02/2017 4.34 4.44 4.32 4.36 1,760,500
16/02/2017 4.20 4.42 4.16 4.38 1,578,800
15/02/2017 4.36 4.36 4.22 4.22 781,400
14/02/2017 4.36 4.40 4.32 4.34 900,700
10/02/2017 4.40 4.46 4.34 4.34 4,991,000
09/02/2017 4.30 4.68 4.30 4.38 22,938,600
08/02/2017 4.26 4.32 4.26 4.28 616,500
07/02/2017 4.28 4.30 4.24 4.26 452,600
06/02/2017 4.28 4.30 4.24 4.28 271,000
03/02/2017 4.26 4.36 4.24 4.24 801,900
02/02/2017 4.24 4.28 4.24 4.24 267,400
01/02/2017 4.28 4.32 4.24 4.26 635,100
31/01/2017 4.30 4.34 4.28 4.28 676,900
30/01/2017 4.28 4.36 4.28 4.30 2,653,600
27/01/2017 4.22 4.30 4.22 4.28 694,600
26/01/2017 4.30 4.40 4.24 4.24 2,623,400
25/01/2017 4.32 4.38 4.28 4.28 928,200
24/01/2017 4.36 4.38 4.28 4.32 1,932,100
23/01/2017 4.24 4.40 4.24 4.32 1,984,700
20/01/2017 4.18 4.32 4.18 4.24 3,166,400
19/01/2017 4.28 4.30 4.16 4.18 2,613,500
18/01/2017 4.14 4.66 4.14 4.28 18,693,800
17/01/2017 4.14 4.18 4.12 4.14 946,500
16/01/2017 4.16 4.16 4.10 4.10 599,400
13/01/2017 4.14 4.16 4.10 4.12 682,000
12/01/2017 4.12 4.18 4.10 4.12 1,032,000
11/01/2017 4.20 4.26 4.12 4.12 2,353,100
10/01/2017 4.10 4.30 4.08 4.18 4,967,400
09/01/2017 4.06 4.10 4.00 4.08 2,602,400
06/01/2017 3.94 4.08 3.92 4.02 4,584,400
05/01/2017 3.98 3.98 3.90 3.90 279,900
04/01/2017 3.94 3.96 3.92 3.94 262,500
Remark : Volume from SET main board.
Ver peliculas online