DSG International (Thailand) Public Company Limited
Home  |  Corporate Governance  |  Career  |  DSG Asia Pacific Search

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 23, 2016 to Feb 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2017 to 06/02/2017)
4.96 5.00 4.96 4.98 2,414,100
Previous 4 weeks
(23/12/2016 to 23/01/2017)
4.88 5.15 4.88 4.98 11,601,300
Daily Historical Data
21/02/2017 4.90 5.10 4.90 4.96 568,300
20/02/2017 4.96 4.96 4.92 4.92 37,300
17/02/2017 4.98 4.98 4.98 4.98 19,100
16/02/2017 4.96 4.98 4.88 4.98 872,800
15/02/2017 4.98 4.98 4.96 4.96 72,300
14/02/2017 4.98 4.98 4.98 4.98 54,800
10/02/2017 4.96 4.98 4.96 4.98 96,500
09/02/2017 4.96 4.98 4.96 4.98 185,800
08/02/2017 4.96 4.98 4.96 4.98 155,800
07/02/2017 4.92 4.98 4.92 4.98 539,400
06/02/2017 4.98 4.98 4.98 4.98 534,300
03/02/2017 4.98 4.98 4.98 4.98 10,400
02/02/2017 5.00 5.00 4.96 4.98 322,800
01/02/2017 4.98 4.98 4.96 4.98 59,900
31/01/2017 4.98 4.98 4.98 4.98 334,700
30/01/2017 4.98 4.98 4.96 4.98 58,100
27/01/2017 4.98 4.98 4.98 4.98 109,400
26/01/2017 4.98 4.98 4.98 4.98 360,900
25/01/2017 4.98 4.98 4.96 4.98 390,000
24/01/2017 4.96 4.98 4.96 4.98 233,600
23/01/2017 5.00 5.00 4.96 4.98 218,000
20/01/2017 4.98 4.98 4.96 4.98 384,100
19/01/2017 4.96 5.00 4.94 4.98 274,400
18/01/2017 4.96 5.00 4.96 4.98 37,600
17/01/2017 4.98 4.98 4.98 4.98 167,600
16/01/2017 4.96 5.00 4.96 4.98 271,900
13/01/2017 4.98 5.00 4.96 4.98 347,900
12/01/2017 4.96 4.98 4.92 4.98 731,600
11/01/2017 4.94 4.94 4.92 4.94 206,500
10/01/2017 4.94 4.94 4.94 4.94 25,800
09/01/2017 4.98 4.98 4.94 4.94 57,900
06/01/2017 4.92 4.98 4.92 4.98 1,926,500
05/01/2017 4.96 5.00 4.92 5.00 1,718,500
04/01/2017 4.98 5.00 4.92 4.98 477,700
30/12/2016 4.92 4.98 4.90 4.98 2,711,800
29/12/2016 4.90 5.15 4.88 4.92 1,155,600
28/12/2016 4.92 4.96 4.90 4.90 10,200
27/12/2016 4.88 5.00 4.88 4.98 516,800
26/12/2016 4.88 4.92 4.88 4.88 137,800
23/12/2016 4.88 4.92 4.88 4.88 223,100
22/12/2016 4.92 4.96 4.88 4.88 190,100
21/12/2016 4.96 4.98 4.96 4.96 33,900
20/12/2016 4.96 4.98 4.96 4.98 112,700
19/12/2016 4.96 4.98 4.94 4.98 388,200
16/12/2016 4.96 4.98 4.90 4.98 730,900
15/12/2016 4.96 4.98 4.96 4.98 133,500
14/12/2016 4.98 4.98 4.92 4.98 118,500
13/12/2016 4.96 4.98 4.96 4.98 318,600
09/12/2016 4.98 4.98 4.96 4.96 309,400
08/12/2016 5.00 5.00 4.96 4.98 1,060,400
07/12/2016 4.98 5.00 4.96 5.00 8,899,900
06/12/2016 4.90 4.98 4.90 4.98 7,125,400
02/12/2016 4.98 5.00 4.92 4.96 2,280,400
01/12/2016 4.96 4.98 4.96 4.98 1,869,700
30/11/2016 4.98 4.98 4.96 4.98 871,300
29/11/2016 4.98 4.98 4.94 4.98 1,146,000
28/11/2016 4.98 4.98 4.98 4.98 24,100
25/11/2016 4.98 5.00 4.98 4.98 14,000
24/11/2016 5.00 5.05 4.94 4.98 416,900
23/11/2016 4.98 5.00 4.96 5.00 314,800

Remark : Volume from SET main board.