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

Historical price from Jun 01, 2017 to Jul 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/06/2017 to 06/07/2017)
4.06 4.22 3.90 3.94 9,183,300
Previous 4 weeks
(26/05/2017 to 22/06/2017)
3.96 4.18 3.90 4.08 25,015,200
Daily Historical Data
21/07/2017 3.90 3.92 3.82 3.84 977,500
20/07/2017 3.92 3.94 3.90 3.90 332,000
19/07/2017 3.94 3.94 3.92 3.92 191,100
18/07/2017 3.94 3.98 3.94 3.94 151,900
17/07/2017 3.94 3.96 3.94 3.94 185,200
14/07/2017 3.96 3.98 3.92 3.94 189,100
13/07/2017 3.94 4.00 3.94 3.96 369,800
12/07/2017 3.96 3.98 3.96 3.96 176,300
11/07/2017 4.02 4.06 3.98 3.98 142,100
07/07/2017 3.92 4.02 3.92 4.02 345,500
06/07/2017 3.94 3.96 3.90 3.94 130,700
05/07/2017 3.96 3.98 3.94 3.94 136,400
04/07/2017 3.96 4.00 3.96 3.96 143,900
03/07/2017 4.00 4.00 3.96 3.96 52,000
30/06/2017 4.02 4.02 3.94 4.00 248,900
29/06/2017 4.06 4.06 3.94 3.98 865,100
28/06/2017 4.04 4.10 4.00 4.02 1,050,700
27/06/2017 4.12 4.14 4.04 4.04 776,700
26/06/2017 4.08 4.22 4.08 4.10 4,604,600
23/06/2017 4.06 4.14 4.06 4.06 1,174,300
22/06/2017 4.04 4.14 4.04 4.08 4,239,800
21/06/2017 3.94 4.18 3.94 4.04 8,735,500
20/06/2017 3.96 3.96 3.92 3.94 497,400
19/06/2017 4.00 4.00 3.94 3.98 711,700
16/06/2017 4.02 4.02 3.90 3.98 1,073,500
15/06/2017 4.02 4.06 4.00 4.02 363,000
14/06/2017 4.04 4.04 4.00 4.02 353,200
13/06/2017 4.00 4.08 4.00 4.02 1,150,700
12/06/2017 3.98 4.02 3.98 4.00 261,900
09/06/2017 4.00 4.00 3.98 3.98 64,300
08/06/2017 4.00 4.06 4.00 4.02 544,500
07/06/2017 4.00 4.10 3.98 3.98 466,300
06/06/2017 4.00 4.00 3.98 3.98 32,200
05/06/2017 4.00 4.02 3.96 3.98 427,200
02/06/2017 4.06 4.06 3.98 4.00 476,000
01/06/2017 4.02 4.06 4.00 4.02 114,000
Remark : Volume from SET main board.
Ver peliculas online