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

Historical price from Feb 01, 2017 to Mar 29, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
4.44 4.50 4.10 4.26 3,554,800
Previous 4 weeks
(01/02/2017 to 01/03/2017)
4.28 4.68 4.16 4.46 44,307,400
Daily Historical Data
29/03/2017 4.28 4.32 4.26 4.28 140,100
28/03/2017 4.28 4.28 4.26 4.28 102,100
27/03/2017 4.30 4.32 4.28 4.28 68,300
24/03/2017 4.32 4.32 4.30 4.30 134,600
23/03/2017 4.32 4.48 4.28 4.30 702,300
22/03/2017 4.26 4.42 4.26 4.36 1,906,000
21/03/2017 4.24 4.32 4.24 4.28 151,800
20/03/2017 4.30 4.30 4.30 4.30 24,000
17/03/2017 4.30 4.30 4.28 4.30 120,200
16/03/2017 4.22 4.34 4.22 4.28 448,900
15/03/2017 4.22 4.30 4.20 4.26 304,000
14/03/2017 4.14 4.26 4.10 4.20 642,200
13/03/2017 4.30 4.30 4.14 4.20 646,900
10/03/2017 4.38 4.38 4.30 4.34 482,300
09/03/2017 4.30 4.42 4.30 4.38 81,300
08/03/2017 4.32 4.38 4.30 4.38 299,500
07/03/2017 4.36 4.38 4.36 4.38 122,000
06/03/2017 4.36 4.38 4.34 4.38 233,100
03/03/2017 4.44 4.48 4.36 4.42 506,300
02/03/2017 4.44 4.50 4.42 4.46 237,200
01/03/2017 4.46 4.50 4.40 4.46 350,600
28/02/2017 4.46 4.54 4.42 4.48 549,100
27/02/2017 4.50 4.52 4.40 4.46 434,700
24/02/2017 4.46 4.60 4.46 4.48 2,199,500
23/02/2017 4.40 4.52 4.40 4.46 2,098,200
22/02/2017 4.38 4.40 4.36 4.38 272,000
21/02/2017 4.40 4.44 4.34 4.36 938,400
20/02/2017 4.42 4.42 4.36 4.38 1,469,400
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
Remark : Volume from SET main board.
Ver peliculas online