Investor Relations

Inter Far East Energy Corporation Public Company Limited

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2016 to Jan 18, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2016 to 04/01/2017)
4.18 4.18 3.74 3.90 246,138,700 970,606,972
Previous 4 weeks
(18/11/2016 to 19/12/2016)
4.34 4.96 4.14 4.16 804,375,800 3,681,898,614
Daily Historical Data
18/01/2017 - - - - 0 0
17/01/2017 - - - - 0 0
16/01/2017 - - - - 0 0
13/01/2017 - - - - 0 0
12/01/2017 - - - - 0 0
11/01/2017 3.46 3.50 3.08 3.10 100,725,100 328,498,188
10/01/2017 3.50 3.58 3.48 3.52 23,536,900 82,857,514
09/01/2017 3.52 3.56 3.42 3.44 49,892,500 173,351,850
06/01/2017 3.72 3.72 3.56 3.60 58,137,700 211,867,480
05/01/2017 3.88 3.92 3.82 3.84 26,594,400 102,647,418
04/01/2017 3.96 3.98 3.80 3.90 66,615,200 258,592,688
30/12/2016 - - - - 0 0
29/12/2016 - - - - 0 0
28/12/2016 - - - - 0 0
27/12/2016 4.00 4.00 3.74 3.74 77,800,500 299,161,668
26/12/2016 4.06 4.06 4.00 4.02 6,488,100 26,109,252
23/12/2016 4.06 4.12 4.02 4.04 15,323,900 62,155,676
22/12/2016 4.00 4.12 3.96 4.06 39,920,400 162,444,312
21/12/2016 4.04 4.08 4.00 4.00 14,134,600 56,852,704
20/12/2016 4.18 4.18 4.02 4.04 25,856,000 105,290,672
19/12/2016 4.18 4.22 4.16 4.16 6,502,600 27,171,836
16/12/2016 4.22 4.24 4.18 4.18 5,606,500 23,533,750
15/12/2016 4.16 4.28 4.16 4.20 15,206,400 64,359,524
14/12/2016 4.20 4.32 4.18 4.20 18,652,100 78,980,540
13/12/2016 4.24 4.28 4.14 4.18 25,775,700 108,090,934
09/12/2016 4.40 4.40 4.26 4.28 18,413,100 79,649,104
08/12/2016 4.30 4.42 4.28 4.32 26,750,100 116,260,346
07/12/2016 4.42 4.42 4.24 4.28 22,188,700 95,944,182
06/12/2016 4.48 4.50 4.40 4.40 10,863,000 48,157,028
02/12/2016 4.68 4.72 4.46 4.48 40,525,600 186,068,780
01/12/2016 4.48 4.80 4.48 4.66 142,837,400 670,601,758
Remark : Volume from SET main board.