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

Historical price from Aug 01, 2017 to Sep 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
3.70 3.98 3.66 3.86 5,537,400
Previous 4 weeks
(27/07/2017 to 25/08/2017)
3.80 3.80 3.50 3.66 5,621,000
Daily Historical Data
22/09/2017 3.90 3.90 3.84 3.88 515,000
21/09/2017 3.90 3.90 3.86 3.86 623,300
20/09/2017 3.88 3.96 3.86 3.88 1,020,800
19/09/2017 3.94 4.04 3.88 3.88 2,984,000
18/09/2017 3.72 3.96 3.72 3.88 3,784,500
15/09/2017 3.76 3.76 3.70 3.76 394,900
14/09/2017 3.66 3.84 3.66 3.78 2,228,100
13/09/2017 3.70 3.70 3.66 3.66 245,100
12/09/2017 3.74 3.74 3.60 3.66 2,492,400
11/09/2017 3.82 3.92 3.70 3.76 1,589,100
08/09/2017 3.86 3.90 3.80 3.86 361,500
07/09/2017 3.86 3.90 3.86 3.86 224,700
06/09/2017 3.88 3.90 3.82 3.88 320,000
05/09/2017 3.96 3.98 3.88 3.90 551,500
04/09/2017 3.94 3.94 3.92 3.94 372,600
01/09/2017 3.84 3.96 3.82 3.92 1,802,100
31/08/2017 3.82 3.86 3.78 3.80 685,600
30/08/2017 3.82 3.84 3.78 3.78 528,000
29/08/2017 3.70 3.76 3.70 3.74 627,600
28/08/2017 3.70 3.70 3.66 3.70 63,800
25/08/2017 3.66 3.68 3.66 3.66 44,500
24/08/2017 3.70 3.70 3.66 3.66 15,100
23/08/2017 3.66 3.70 3.66 3.66 134,700
22/08/2017 3.66 3.70 3.66 3.70 407,900
21/08/2017 3.64 3.68 3.64 3.66 110,600
18/08/2017 3.60 3.66 3.60 3.64 110,300
17/08/2017 3.70 3.70 3.60 3.62 268,700
16/08/2017 3.60 3.70 3.60 3.68 700,700
15/08/2017 3.62 3.62 3.56 3.60 716,800
11/08/2017 3.60 3.60 3.52 3.54 339,900
10/08/2017 3.58 3.62 3.50 3.60 665,700
09/08/2017 3.68 3.68 3.58 3.62 619,900
08/08/2017 3.74 3.74 3.68 3.68 150,700
07/08/2017 3.72 3.74 3.70 3.70 379,000
04/08/2017 3.72 3.76 3.72 3.72 320,700
03/08/2017 3.70 3.78 3.70 3.72 207,600
02/08/2017 3.70 3.74 3.68 3.68 270,500
01/08/2017 3.72 3.72 3.72 3.72 21,100
Remark : Volume from SET main board.
Ver peliculas online