Historical price:

from / / to / /

Historical price from September 14, 2016 to December 08, 2016

Date Open High Low Close Volume
Summary
Previous 2 weeks
(10/11/2016 to 23/11/2016)
4.04 4.06 3.92 4.00 9,174,500
Previous 4 weeks
(12/10/2016 to 09/11/2016)
3.90 4.12 3.68 4.02 31,716,600
Daily Historical Data
08/12/2016 4.10 4.12 4.08 4.10 609,700
07/12/2016 4.08 4.12 4.08 4.12 255,100
06/12/2016 4.06 4.10 4.04 4.06 669,500
02/12/2016 4.14 4.14 4.06 4.06 794,800
01/12/2016 4.14 4.16 4.10 4.10 967,500
30/11/2016 4.12 4.16 4.10 4.14 848,100
29/11/2016 4.14 4.14 4.04 4.12 1,567,500
28/11/2016 4.14 4.14 4.10 4.12 916,000
25/11/2016 4.06 4.14 4.06 4.12 1,958,900
24/11/2016 4.00 4.10 4.00 4.04 2,773,800
23/11/2016 3.98 4.02 3.96 4.00 1,477,600
22/11/2016 4.00 4.00 3.96 3.96 261,600
21/11/2016 3.94 3.98 3.94 3.98 819,300
18/11/2016 3.98 4.00 3.94 3.94 656,100
17/11/2016 3.96 4.02 3.96 3.96 971,100
16/11/2016 4.00 4.02 3.96 3.96 727,400
15/11/2016 3.94 4.02 3.92 4.00 957,000
14/11/2016 3.98 3.98 3.92 3.94 1,314,300
11/11/2016 4.02 4.04 3.98 3.98 832,600
10/11/2016 4.04 4.06 4.00 4.02 1,157,500
09/11/2016 4.02 4.08 4.00 4.02 1,454,600
08/11/2016 4.02 4.02 4.00 4.00 789,600
07/11/2016 3.98 4.02 3.98 3.98 651,700
04/11/2016 3.94 3.98 3.94 3.96 834,900
03/11/2016 3.96 4.00 3.94 3.94 1,344,100
02/11/2016 3.96 3.98 3.96 3.96 267,100
01/11/2016 3.98 4.00 3.96 3.96 714,200
31/10/2016 3.96 3.98 3.94 3.98 602,400
28/10/2016 4.00 4.00 3.94 3.94 1,559,400
27/10/2016 4.00 4.00 3.96 4.00 1,649,100
26/10/2016 3.98 4.00 3.96 4.00 1,086,700
25/10/2016 4.00 4.02 3.98 3.98 1,401,000
21/10/2016 4.00 4.00 3.96 4.00 1,440,700
20/10/2016 4.10 4.10 4.00 4.00 1,714,500
19/10/2016 4.06 4.10 4.04 4.08 672,400
18/10/2016 4.12 4.12 4.04 4.06 774,300
17/10/2016 4.04 4.10 4.04 4.08 770,200
14/10/2016 3.82 4.10 3.82 4.00 2,981,900
13/10/2016 3.82 3.92 3.68 3.76 4,379,800
12/10/2016 3.90 3.90 3.74 3.82 6,628,000
11/10/2016 3.98 4.00 3.90 3.90 2,116,300
10/10/2016 4.08 4.08 3.94 3.96 4,063,300
07/10/2016 4.12 4.12 4.04 4.10 1,079,700
06/10/2016 4.14 4.14 4.10 4.10 482,400
05/10/2016 4.16 4.16 4.08 4.14 922,000
04/10/2016 4.16 4.18 4.14 4.16 543,500
03/10/2016 4.16 4.20 4.12 4.14 637,700
30/09/2016 4.08 4.18 4.08 4.12 760,000
29/09/2016 4.06 4.18 4.06 4.08 1,336,100
28/09/2016 4.08 4.08 4.02 4.04 707,400
27/09/2016 4.06 4.12 4.06 4.06 1,347,400
26/09/2016 4.06 4.06 4.02 4.04 648,700
23/09/2016 4.12 4.12 4.02 4.02 1,282,200
22/09/2016 4.12 4.12 4.06 4.10 845,500
21/09/2016 3.98 4.08 3.98 4.04 1,398,600
20/09/2016 4.00 4.00 3.94 3.98 1,042,000
19/09/2016 3.96 4.00 3.96 3.98 1,216,700
16/09/2016 3.98 3.98 3.96 3.96 995,100
15/09/2016 4.02 4.02 3.96 3.96 1,510,000
14/09/2016 3.84 4.02 3.84 4.00 1,474,600

Remark: Volume from SET main board