This printed article is located at http://uvan.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 23, 2018 to Jul 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
7.50 7.65 7.25 7.60 1,964,800
Previous 4 weeks
(22/05/2018 to 19/06/2018)
8.05 8.20 7.40 7.50 10,034,300
Daily Historical Data
18/07/2018 7.55 7.60 7.25 7.60 280,500
17/07/2018 7.60 7.60 7.55 7.60 56,200
16/07/2018 7.70 7.70 7.60 7.60 115,800
13/07/2018 7.70 7.75 7.65 7.70 90,200
12/07/2018 7.60 7.70 7.60 7.70 35,600
11/07/2018 7.60 7.70 7.60 7.70 86,700
10/07/2018 7.60 7.60 7.55 7.60 79,400
09/07/2018 7.50 7.60 7.40 7.60 162,200
06/07/2018 7.45 7.50 7.45 7.50 26,000
05/07/2018 7.60 7.60 7.50 7.50 65,200
04/07/2018 7.60 7.65 7.40 7.60 44,900
03/07/2018 7.50 7.60 7.50 7.60 58,800
29/06/2018 7.30 7.40 7.25 7.25 188,700
28/06/2018 7.35 7.50 7.35 7.35 101,900
27/06/2018 7.45 7.50 7.40 7.45 53,800
26/06/2018 7.45 7.50 7.30 7.45 276,100
25/06/2018 7.50 7.60 7.40 7.40 329,800
22/06/2018 7.50 7.60 7.50 7.55 164,200
21/06/2018 7.65 7.65 7.50 7.50 381,900
20/06/2018 7.50 7.60 7.50 7.60 364,700
19/06/2018 7.70 7.70 7.40 7.50 556,400
18/06/2018 7.70 7.80 7.70 7.75 735,600
15/06/2018 7.85 7.90 7.80 7.90 153,400
14/06/2018 7.90 7.90 7.80 7.85 430,000
13/06/2018 7.90 7.95 7.80 7.85 630,300
12/06/2018 7.80 7.90 7.80 7.85 595,600
11/06/2018 7.90 7.95 7.75 7.80 1,447,900
08/06/2018 8.00 8.00 7.90 7.90 1,741,800
07/06/2018 8.05 8.05 8.00 8.05 335,300
06/06/2018 8.15 8.15 8.05 8.10 338,800
05/06/2018 8.05 8.20 8.05 8.15 197,800
04/06/2018 8.00 8.10 8.00 8.05 307,900
01/06/2018 8.05 8.05 8.00 8.00 458,200
31/05/2018 8.05 8.10 8.00 8.00 562,200
30/05/2018 8.10 8.10 8.05 8.05 328,100
28/05/2018 8.15 8.15 8.05 8.15 259,900
25/05/2018 8.05 8.15 8.00 8.10 604,300
24/05/2018 8.10 8.20 8.10 8.10 145,100
23/05/2018 8.10 8.20 8.10 8.15 119,800
22/05/2018 8.05 8.10 8.05 8.10 85,900
21/05/2018 8.10 8.15 8.05 8.15 194,300
18/05/2018 8.00 8.05 8.00 8.05 166,500
17/05/2018 8.10 8.10 8.00 8.00 323,800
16/05/2018 8.05 8.10 8.00 8.00 753,800
15/05/2018 8.00 8.10 8.00 8.05 397,700
14/05/2018 8.15 8.15 8.00 8.05 493,000
11/05/2018 8.50 8.55 8.00 8.20 2,772,900
10/05/2018 8.30 8.35 8.25 8.35 575,000
09/05/2018 8.20 8.30 8.15 8.30 447,100
08/05/2018 8.35 8.35 8.10 8.20 361,600
07/05/2018 8.15 8.40 8.15 8.25 1,502,900
04/05/2018 8.10 8.20 8.05 8.15 444,000
03/05/2018 7.95 8.20 7.95 8.10 422,800
02/05/2018 7.95 8.00 7.95 7.95 247,300
30/04/2018 8.05 8.05 7.95 7.95 577,800
27/04/2018 8.00 8.10 8.00 8.05 263,400
26/04/2018 7.95 8.10 7.95 8.00 160,800
25/04/2018 8.00 8.05 7.95 8.05 641,500
24/04/2018 8.00 8.05 7.95 8.05 220,500
23/04/2018 8.00 8.15 8.00 8.05 239,600
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ThaiListedCompany.com. All Rights Reserved.