Home > Investor Relations > TFD Stock Information > TFD Historical Price
:
Stock Info :
Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.82 1.90 1.81 1.83 15,055,700
Previous 4 weeks
(21/11/2017 to 20/12/2017)
1.88 1.97 1.75 1.80 43,146,500
Daily Historical Data
19/01/2018 1.89 1.96 1.89 1.94 21,224,200
18/01/2018 1.82 1.91 1.82 1.90 20,045,800
17/01/2018 1.82 1.83 1.81 1.82 400,500
16/01/2018 1.81 1.84 1.81 1.83 596,800
15/01/2018 1.82 1.84 1.81 1.82 692,400
12/01/2018 1.84 1.84 1.82 1.82 652,600
11/01/2018 1.81 1.85 1.81 1.83 1,271,000
10/01/2018 1.83 1.83 1.81 1.81 132,800
09/01/2018 1.84 1.84 1.81 1.83 378,800
08/01/2018 1.83 1.84 1.82 1.82 845,700
05/01/2018 1.81 1.84 1.81 1.83 1,711,400
04/01/2018 1.86 1.87 1.85 1.85 486,300
03/01/2018 1.86 1.89 1.86 1.87 854,800
29/12/2017 1.88 1.90 1.86 1.87 1,552,600
28/12/2017 1.85 1.89 1.85 1.88 980,800
27/12/2017 1.84 1.87 1.83 1.87 2,018,700
26/12/2017 1.83 1.85 1.81 1.85 2,416,200
25/12/2017 1.83 1.84 1.82 1.83 1,644,100
22/12/2017 1.81 1.84 1.81 1.83 1,908,600
21/12/2017 1.82 1.84 1.81 1.81 1,482,200
20/12/2017 1.82 1.84 1.80 1.80 1,243,900
19/12/2017 1.83 1.86 1.80 1.80 5,425,100
18/12/2017 1.80 1.85 1.75 1.82 3,407,500
15/12/2017 1.79 1.81 1.78 1.80 2,122,400
14/12/2017 1.81 1.81 1.79 1.79 2,137,300
13/12/2017 1.82 1.83 1.79 1.82 2,564,800
12/12/2017 1.83 1.85 1.80 1.82 2,410,100
08/12/2017 1.85 1.86 1.83 1.83 2,112,200
07/12/2017 1.85 1.88 1.84 1.85 2,691,600
06/12/2017 1.88 1.89 1.84 1.88 1,786,900
04/12/2017 1.90 1.90 1.86 1.89 1,447,400
01/12/2017 1.90 1.91 1.88 1.88 1,046,300
30/11/2017 1.89 1.90 1.88 1.90 438,500
29/11/2017 1.90 1.92 1.88 1.88 572,100
28/11/2017 1.91 1.92 1.89 1.90 259,900
27/11/2017 1.92 1.92 1.89 1.91 958,600
24/11/2017 1.94 1.95 1.91 1.91 1,669,000
23/11/2017 1.89 1.97 1.89 1.94 7,504,600
22/11/2017 1.87 1.91 1.87 1.89 2,484,000
21/11/2017 1.88 1.89 1.87 1.87 864,300
20/11/2017 1.87 1.88 1.85 1.88 676,600
17/11/2017 1.86 1.88 1.86 1.88 332,500
16/11/2017 1.88 1.90 1.85 1.88 1,592,100
15/11/2017 1.87 1.89 1.84 1.89 985,800
14/11/2017 1.85 1.87 1.85 1.87 586,100
13/11/2017 1.88 1.93 1.84 1.84 2,432,700
10/11/2017 1.89 1.89 1.87 1.89 606,000
09/11/2017 1.89 1.90 1.88 1.88 1,159,500
08/11/2017 1.90 1.90 1.89 1.90 296,500
07/11/2017 1.91 1.91 1.88 1.89 817,200
06/11/2017 1.92 1.92 1.89 1.90 2,625,800
03/11/2017 1.92 1.93 1.91 1.92 915,800
02/11/2017 1.94 1.97 1.91 1.92 4,763,700
01/11/2017 1.94 1.94 1.92 1.93 559,200
31/10/2017 1.91 1.94 1.91 1.92 3,377,200
30/10/2017 1.97 1.99 1.95 1.99 5,178,900
27/10/2017 1.97 1.98 1.95 1.97 2,008,900
25/10/2017 1.97 1.98 1.95 1.96 1,720,000
24/10/2017 1.94 1.96 1.92 1.96 980,700
20/10/2017 1.92 1.98 1.92 1.95 5,012,000
Remark : Volume from SET main board.