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

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
4.92 4.96 4.92 4.94 1,458,100
Previous 4 weeks
(27/03/2017 to 26/04/2017)
4.90 5.70 4.88 4.94 9,497,800
Daily Historical Data
26/05/2017 4.96 4.96 4.96 4.96 364,300
25/05/2017 4.96 4.98 4.96 4.96 144,000
24/05/2017 4.96 4.98 4.96 4.98 194,100
23/05/2017 4.96 4.98 4.96 4.98 138,700
22/05/2017 4.94 4.96 4.94 4.96 182,000
19/05/2017 4.96 4.98 4.96 4.96 497,500
18/05/2017 4.96 4.96 4.94 4.94 44,300
17/05/2017 4.96 4.98 4.96 4.96 795,900
16/05/2017 4.94 4.96 4.94 4.96 39,700
15/05/2017 4.94 4.96 4.94 4.94 237,900
12/05/2017 4.94 4.96 4.94 4.94 13,700
11/05/2017 4.94 4.94 4.94 4.94 386,100
09/05/2017 4.94 4.94 4.94 4.94 28,100
08/05/2017 4.94 4.94 4.94 4.94 58,000
05/05/2017 4.94 4.94 4.94 4.94 58,700
04/05/2017 4.94 4.94 4.94 4.94 252,400
03/05/2017 4.96 4.96 4.94 4.94 390,800
02/05/2017 4.94 4.94 4.94 4.94 73,300
28/04/2017 4.94 4.96 4.94 4.96 89,600
27/04/2017 4.92 4.94 4.92 4.94 107,400
26/04/2017 4.94 4.94 4.94 4.94 235,300
25/04/2017 4.92 4.94 4.92 4.94 925,300
24/04/2017 4.94 4.94 4.92 4.92 144,500
21/04/2017 4.92 4.92 4.92 4.92 89,100
20/04/2017 4.92 4.94 4.92 4.94 226,400
19/04/2017 4.92 4.94 4.92 4.92 154,200
18/04/2017 4.94 4.94 4.92 4.92 206,800
17/04/2017 4.92 4.92 4.92 4.92 622,100
12/04/2017 4.92 4.94 4.92 4.92 330,000
11/04/2017 4.94 4.94 4.92 4.92 107,500
10/04/2017 4.94 4.96 4.92 4.92 310,900
07/04/2017 4.92 4.94 4.92 4.94 129,500
05/04/2017 4.92 4.96 4.92 4.92 318,000
04/04/2017 4.92 4.94 4.92 4.94 87,400
03/04/2017 4.94 4.94 4.88 4.90 78,900
31/03/2017 4.92 4.98 4.90 4.90 201,100
30/03/2017 4.94 5.10 4.90 4.90 408,200
29/03/2017 5.20 5.20 4.92 4.92 1,026,700
28/03/2017 4.90 5.70 4.88 5.15 3,871,400
27/03/2017 4.90 4.90 4.88 4.90 24,500
24/03/2017 4.92 4.92 4.90 4.92 36,800
23/03/2017 4.90 4.92 4.88 4.92 221,900
22/03/2017 4.88 4.92 4.88 4.92 200
21/03/2017 4.90 4.92 4.90 4.92 2,500
20/03/2017 4.88 4.92 4.88 4.92 3,800
17/03/2017 4.88 4.90 4.88 4.88 5,500
16/03/2017 4.88 4.90 4.88 4.90 52,700
15/03/2017 4.94 4.94 4.88 4.90 51,700
14/03/2017 4.90 4.92 4.90 4.90 6,400
13/03/2017 4.90 4.92 4.88 4.92 21,600
10/03/2017 4.90 4.92 4.88 4.92 62,300
09/03/2017 4.90 4.92 4.90 4.90 5,600
08/03/2017 4.94 4.94 4.90 4.92 47,500
07/03/2017 4.92 4.92 4.92 4.92 500
06/03/2017 4.92 4.94 4.90 4.94 10,200
03/03/2017 4.94 4.94 4.90 4.92 55,900
02/03/2017 4.94 4.94 4.92 4.92 10,400
01/03/2017 4.90 4.94 4.90 4.92 45,800
28/02/2017 4.90 4.94 4.90 4.94 13,500
27/02/2017 4.94 4.96 4.90 4.94 81,800

Remark : Volume from SET main board.