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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 04, 2017 to Mar 29, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
4.94 4.94 4.88 4.90 272,100
Previous 4 weeks
(01/02/2017 to 01/03/2017)
4.98 5.10 4.88 4.92 3,734,100
Daily Historical Data
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
24/02/2017 4.92 4.96 4.92 4.96 16,900
23/02/2017 4.98 4.98 4.92 4.92 600
22/02/2017 5.00 5.00 4.98 4.98 46,000
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

Remark : Volume from SET main board.