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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 19, 2018 to Oct 16, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
7.05 7.35 6.80 6.80 3,188,400
Previous 4 weeks
(21/08/2018 to 17/09/2018)
6.75 7.00 6.55 6.95 7,470,400
Daily Historical Data
16/10/2018 6.85 6.90 6.80 6.90 211,600
12/10/2018 6.80 6.90 6.80 6.85 49,700
11/10/2018 6.85 6.90 6.70 6.80 185,700
10/10/2018 6.90 6.95 6.85 6.90 52,100
09/10/2018 6.85 6.90 6.80 6.90 147,100
08/10/2018 6.90 6.90 6.75 6.85 241,700
05/10/2018 6.90 6.95 6.85 6.90 11,200
04/10/2018 6.95 7.00 6.80 6.90 237,300
03/10/2018 6.80 6.95 6.80 6.90 308,600
02/10/2018 6.80 6.85 6.75 6.80 240,100
01/10/2018 6.85 6.90 6.80 6.80 514,000
28/09/2018 6.95 7.00 6.85 6.90 508,800
27/09/2018 7.00 7.00 6.95 7.00 167,200
26/09/2018 7.10 7.10 7.00 7.00 469,500
25/09/2018 7.10 7.15 7.10 7.15 42,500
24/09/2018 7.10 7.15 7.10 7.15 103,500
21/09/2018 7.30 7.30 7.10 7.10 473,800
20/09/2018 7.10 7.35 7.10 7.35 460,300
19/09/2018 7.10 7.15 7.05 7.10 256,500
18/09/2018 7.05 7.15 7.05 7.10 192,300
17/09/2018 6.80 7.00 6.80 6.95 321,800
14/09/2018 6.85 6.85 6.75 6.80 262,400
13/09/2018 6.75 6.85 6.70 6.80 416,100
12/09/2018 6.70 6.80 6.65 6.75 270,500
11/09/2018 6.70 6.80 6.70 6.70 299,800
10/09/2018 6.65 6.75 6.65 6.70 158,400
07/09/2018 6.70 6.70 6.60 6.65 278,500
06/09/2018 6.70 6.70 6.65 6.70 104,200
05/09/2018 6.75 6.75 6.65 6.70 291,100
04/09/2018 6.75 6.75 6.70 6.70 195,900
03/09/2018 6.65 6.80 6.65 6.75 361,000
31/08/2018 6.65 6.70 6.65 6.70 108,500
30/08/2018 6.65 6.70 6.65 6.70 168,600
29/08/2018 6.65 6.65 6.65 6.65 195,100
28/08/2018 6.70 6.70 6.65 6.70 171,600
27/08/2018 6.55 6.70 6.55 6.70 549,300
24/08/2018 6.65 6.75 6.60 6.75 894,300
23/08/2018 6.70 6.70 6.60 6.65 1,257,800
22/08/2018 6.75 6.75 6.65 6.70 692,400
21/08/2018 6.75 6.80 6.70 6.70 473,100
20/08/2018 6.65 6.75 6.65 6.70 857,900
17/08/2018 6.75 6.85 6.65 6.70 1,169,200
16/08/2018 6.65 6.70 6.65 6.70 570,000
15/08/2018 6.90 6.90 6.65 6.65 1,889,500
14/08/2018 7.60 7.60 6.85 6.90 3,873,400
10/08/2018 7.60 7.80 7.60 7.60 466,000
09/08/2018 7.55 7.60 7.50 7.60 394,900
08/08/2018 7.55 7.60 7.50 7.55 150,500
07/08/2018 7.65 7.65 7.60 7.60 122,900
06/08/2018 7.60 7.70 7.60 7.60 213,300
03/08/2018 7.65 7.65 7.60 7.65 177,800
02/08/2018 7.70 7.70 7.60 7.65 355,200
01/08/2018 7.60 7.70 7.60 7.70 101,900
31/07/2018 7.65 7.70 7.60 7.65 172,900
26/07/2018 7.60 7.65 7.55 7.65 330,000
25/07/2018 7.60 7.60 7.55 7.60 278,500
24/07/2018 7.55 7.60 7.55 7.55 259,900
23/07/2018 7.60 7.60 7.55 7.55 259,100
20/07/2018 7.55 7.60 7.55 7.60 121,000
19/07/2018 7.60 7.60 7.50 7.60 159,200
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.