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

Historical price from Jan 29, 2018 to Apr 26, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
1.71 1.73 1.65 1.70 8,195,600
Previous 4 weeks
(26/02/2018 to 26/03/2018)
1.80 1.85 1.68 1.71 23,312,100
Daily Historical Data
26/04/2018 1.67 1.69 1.65 1.67 1,041,200
25/04/2018 1.68 1.68 1.67 1.67 130,500
24/04/2018 1.68 1.71 1.67 1.67 579,400
23/04/2018 1.70 1.71 1.67 1.70 760,100
20/04/2018 1.70 1.73 1.69 1.69 3,728,400
19/04/2018 1.68 1.70 1.67 1.69 1,054,100
18/04/2018 1.67 1.70 1.66 1.70 658,100
17/04/2018 1.68 1.69 1.66 1.67 321,100
12/04/2018 1.70 1.70 1.68 1.69 246,400
11/04/2018 1.70 1.71 1.68 1.70 206,300
10/04/2018 1.70 1.72 1.67 1.70 724,200
09/04/2018 1.67 1.69 1.66 1.69 145,800
05/04/2018 1.68 1.71 1.65 1.67 580,400
04/04/2018 1.71 1.72 1.66 1.69 1,245,700
03/04/2018 1.70 1.72 1.69 1.72 293,800
02/04/2018 1.71 1.72 1.69 1.72 1,034,500
30/03/2018 1.68 1.72 1.68 1.72 2,217,000
29/03/2018 1.70 1.71 1.65 1.67 1,001,300
28/03/2018 1.71 1.72 1.70 1.71 338,000
27/03/2018 1.71 1.73 1.70 1.71 614,900
26/03/2018 1.72 1.73 1.71 1.71 201,000
23/03/2018 1.73 1.74 1.70 1.74 706,200
22/03/2018 1.73 1.74 1.72 1.73 291,300
21/03/2018 1.73 1.74 1.72 1.72 327,500
20/03/2018 1.73 1.75 1.71 1.73 326,100
19/03/2018 1.75 1.76 1.73 1.73 304,200
16/03/2018 1.75 1.78 1.74 1.74 624,700
15/03/2018 1.77 1.79 1.76 1.76 862,700
14/03/2018 1.77 1.79 1.76 1.79 1,361,700
13/03/2018 1.77 1.78 1.74 1.78 2,035,400
12/03/2018 1.71 1.79 1.71 1.75 4,083,200
09/03/2018 1.73 1.74 1.68 1.70 1,002,400
08/03/2018 1.74 1.76 1.71 1.74 581,300
07/03/2018 1.76 1.77 1.73 1.74 677,700
06/03/2018 1.74 1.85 1.74 1.74 6,225,800
05/03/2018 1.73 1.76 1.73 1.75 450,400
02/03/2018 1.77 1.77 1.72 1.76 709,700
28/02/2018 1.74 1.77 1.74 1.77 520,100
27/02/2018 1.78 1.80 1.76 1.76 1,097,700
26/02/2018 1.80 1.80 1.78 1.80 923,000
23/02/2018 1.80 1.82 1.78 1.80 661,600
22/02/2018 1.81 1.83 1.78 1.79 1,358,100
21/02/2018 1.81 1.84 1.80 1.83 1,020,300
20/02/2018 1.83 1.84 1.81 1.83 105,400
19/02/2018 1.82 1.85 1.81 1.83 395,200
16/02/2018 1.81 1.84 1.81 1.84 922,300
15/02/2018 1.85 1.85 1.79 1.81 2,404,600
14/02/2018 1.84 1.88 1.82 1.82 1,447,400
13/02/2018 1.84 1.85 1.83 1.85 40,200
12/02/2018 1.84 1.85 1.82 1.85 486,000
09/02/2018 1.82 1.85 1.82 1.82 463,100
08/02/2018 1.80 1.88 1.80 1.85 1,859,200
07/02/2018 1.81 1.83 1.80 1.80 143,200
06/02/2018 1.78 1.82 1.77 1.82 2,812,700
05/02/2018 1.82 1.84 1.80 1.83 1,871,000
02/02/2018 1.84 1.85 1.81 1.84 2,066,900
01/02/2018 1.83 1.85 1.83 1.83 452,000
31/01/2018 1.84 1.84 1.83 1.84 433,500
30/01/2018 1.84 1.86 1.83 1.83 1,887,000
29/01/2018 1.83 1.88 1.82 1.84 1,874,900
Remark : Volume from SET main board.