Historical price:

from / / to / /

Historical price from November 25, 2016 to February 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/01/2017 to 08/02/2017)
4.14 4.18 4.02 4.06 23,175,600
Previous 4 weeks
(27/12/2016 to 25/01/2017)
4.08 4.30 3.92 4.12 60,120,000
Daily Historical Data
23/02/2017 4.02 4.04 4.00 4.00 1,099,300
22/02/2017 4.02 4.04 4.00 4.02 627,800
21/02/2017 4.02 4.04 4.02 4.02 617,600
20/02/2017 4.04 4.04 4.02 4.02 586,200
17/02/2017 4.04 4.06 4.02 4.02 172,300
16/02/2017 4.02 4.04 4.02 4.04 643,900
15/02/2017 4.02 4.04 4.00 4.02 944,000
14/02/2017 4.08 4.08 4.02 4.02 1,159,500
10/02/2017 4.06 4.08 4.04 4.06 561,000
09/02/2017 4.06 4.08 4.04 4.04 783,000
08/02/2017 4.04 4.08 4.04 4.06 992,200
07/02/2017 4.08 4.10 4.02 4.04 2,402,200
06/02/2017 4.14 4.18 4.08 4.08 2,742,300
03/02/2017 4.08 4.16 4.08 4.12 5,183,200
02/02/2017 4.06 4.10 4.04 4.08 1,239,800
01/02/2017 4.06 4.08 4.04 4.06 575,200
31/01/2017 4.06 4.06 4.02 4.06 2,740,000
30/01/2017 4.08 4.10 4.06 4.06 1,174,000
27/01/2017 4.08 4.10 4.06 4.06 1,700,000
26/01/2017 4.14 4.16 4.08 4.08 4,426,700
25/01/2017 4.12 4.20 4.10 4.12 7,487,400
24/01/2017 4.12 4.14 4.06 4.08 3,474,000
23/01/2017 4.00 4.30 3.98 4.12 19,728,700
20/01/2017 3.94 4.02 3.94 4.00 1,231,900
19/01/2017 3.96 3.96 3.92 3.94 1,029,500
18/01/2017 3.96 3.98 3.92 3.96 1,712,300
17/01/2017 3.98 3.98 3.94 3.96 2,362,600
16/01/2017 3.98 3.98 3.96 3.98 931,500
13/01/2017 3.98 4.02 3.96 3.98 2,040,200
12/01/2017 4.02 4.04 3.96 3.98 3,981,500
11/01/2017 4.02 4.06 4.00 4.00 2,722,900
10/01/2017 4.04 4.04 3.98 4.00 1,254,400
09/01/2017 4.04 4.04 4.00 4.00 922,700
06/01/2017 4.00 4.06 3.96 4.02 5,245,200
05/01/2017 4.02 4.06 4.00 4.00 754,800
04/01/2017 4.00 4.04 3.98 4.02 738,200
30/12/2016 4.04 4.04 3.96 3.98 2,370,800
29/12/2016 4.04 4.06 4.00 4.02 817,700
28/12/2016 4.02 4.08 4.02 4.04 338,400
27/12/2016 4.08 4.10 4.02 4.02 975,300
26/12/2016 4.08 4.10 4.06 4.08 431,600
23/12/2016 4.02 4.08 4.00 4.08 486,800
22/12/2016 4.00 4.06 4.00 4.02 436,100
21/12/2016 4.02 4.02 3.98 4.00 1,266,700
20/12/2016 4.06 4.06 4.00 4.00 787,000
19/12/2016 4.06 4.08 4.02 4.06 392,400
16/12/2016 3.98 4.10 3.98 4.06 1,344,600
15/12/2016 3.96 4.00 3.96 3.98 409,400
14/12/2016 4.06 4.10 3.96 3.96 2,787,700
13/12/2016 4.06 4.10 4.06 4.06 234,500
09/12/2016 4.10 4.12 4.04 4.06 777,300
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

Remark: Volume from SET main board