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

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 18, 2018 to Jan 16, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/12/2018 to 02/01/2019)
5.40 5.40 5.05 5.20 2,094,300
Previous 4 weeks
(16/11/2018 to 17/12/2018)
5.65 5.65 5.15 5.40 4,937,500
Daily Historical Data
16/01/2019 5.25 5.30 5.20 5.20 17,400
15/01/2019 5.25 5.30 5.25 5.25 209,900
14/01/2019 5.25 5.25 5.20 5.25 69,900
11/01/2019 5.25 5.30 5.25 5.30 85,600
10/01/2019 5.35 5.35 5.25 5.25 2,100
09/01/2019 5.35 5.40 5.25 5.25 31,200
08/01/2019 5.35 5.35 5.30 5.30 17,500
07/01/2019 5.20 5.35 5.20 5.35 22,100
04/01/2019 5.20 5.20 5.20 5.20 36,700
03/01/2019 5.20 5.25 5.20 5.25 37,900
02/01/2019 5.05 5.25 5.05 5.20 65,500
28/12/2018 5.35 5.40 5.30 5.40 83,300
27/12/2018 5.25 5.35 5.25 5.30 112,400
26/12/2018 5.20 5.25 5.15 5.20 354,900
25/12/2018 5.35 5.35 5.15 5.20 751,500
24/12/2018 5.35 5.40 5.35 5.40 169,200
21/12/2018 5.35 5.40 5.35 5.40 193,600
20/12/2018 5.35 5.40 5.30 5.35 247,300
19/12/2018 5.30 5.40 5.30 5.35 51,500
18/12/2018 5.40 5.40 5.35 5.35 65,100
17/12/2018 5.45 5.45 5.40 5.40 44,300
14/12/2018 5.45 5.45 5.40 5.40 55,000
13/12/2018 5.45 5.50 5.45 5.50 248,500
12/12/2018 5.35 5.45 5.35 5.45 161,400
11/12/2018 5.40 5.45 5.40 5.40 33,200
07/12/2018 5.40 5.45 5.40 5.45 109,700
06/12/2018 5.45 5.45 5.40 5.45 38,900
04/12/2018 5.40 5.45 5.40 5.45 251,700
03/12/2018 5.40 5.45 5.40 5.40 151,800
30/11/2018 5.40 5.45 5.40 5.45 101,500
29/11/2018 5.45 5.50 5.35 5.40 277,100
28/11/2018 5.35 5.50 5.35 5.50 160,100
27/11/2018 5.40 5.45 5.35 5.35 184,300
26/11/2018 5.40 5.45 5.35 5.45 96,700
23/11/2018 5.35 5.45 5.35 5.40 648,300
22/11/2018 5.40 5.40 5.35 5.35 311,300
21/11/2018 5.30 5.40 5.15 5.40 824,200
20/11/2018 5.60 5.60 5.30 5.35 657,000
19/11/2018 5.55 5.60 5.55 5.60 292,700
16/11/2018 5.65 5.65 5.55 5.60 289,800
15/11/2018 5.60 5.70 5.60 5.65 528,400
14/11/2018 5.60 5.75 5.50 5.55 857,000
13/11/2018 5.20 5.55 5.15 5.55 1,552,500
12/11/2018 5.75 5.75 5.10 5.20 4,150,300
09/11/2018 6.55 6.60 5.55 5.75 2,289,800
08/11/2018 6.60 6.60 6.55 6.55 74,000
07/11/2018 6.55 6.65 6.50 6.60 53,500
06/11/2018 6.60 6.65 6.55 6.55 164,800
05/11/2018 6.75 6.75 6.50 6.60 369,600
02/11/2018 6.70 6.75 6.70 6.75 40,400
01/11/2018 6.75 6.75 6.70 6.70 38,000
31/10/2018 6.70 6.75 6.70 6.75 165,900
30/10/2018 6.60 6.75 6.60 6.75 59,700
29/10/2018 6.70 6.75 6.50 6.65 118,900
26/10/2018 6.60 6.70 6.60 6.70 24,300
25/10/2018 6.55 6.70 6.55 6.70 307,000
24/10/2018 6.65 6.70 6.60 6.65 296,000
22/10/2018 6.75 6.80 6.70 6.75 215,400
19/10/2018 6.85 6.85 6.75 6.75 185,800
18/10/2018 6.90 6.90 6.85 6.90 41,900
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 © 2019. ThaiListedCompany.com. All Rights Reserved.