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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
8.00 8.85 7.90 8.35 11,465,700
Previous 4 weeks
(20/02/2018 to 20/03/2018)
8.15 9.40 7.85 8.00 60,929,900
Daily Historical Data
20/04/2018 7.95 8.00 7.90 7.95 467,000
19/04/2018 7.85 8.00 7.85 8.00 526,500
18/04/2018 7.95 7.95 7.80 7.80 563,400
17/04/2018 7.85 7.95 7.80 7.95 631,500
12/04/2018 7.85 7.90 7.80 7.85 820,200
11/04/2018 8.00 8.00 7.85 7.85 726,800
10/04/2018 8.05 8.05 7.90 7.90 437,400
09/04/2018 7.90 8.00 7.85 8.00 602,800
05/04/2018 8.00 8.15 7.85 7.85 2,015,600
04/04/2018 8.30 8.30 7.95 7.95 1,131,100
03/04/2018 8.50 8.55 8.35 8.35 551,500
02/04/2018 8.75 8.85 8.55 8.55 742,600
30/03/2018 8.35 8.70 8.25 8.70 1,754,000
29/03/2018 8.10 8.30 8.05 8.30 2,232,400
28/03/2018 8.25 8.25 8.10 8.15 1,157,800
27/03/2018 8.20 8.30 8.20 8.30 1,046,900
26/03/2018 7.95 8.25 7.95 8.25 2,694,000
23/03/2018 7.90 8.00 7.90 7.95 386,800
22/03/2018 7.95 8.05 7.95 8.00 462,800
21/03/2018 8.00 8.05 8.00 8.00 436,900
20/03/2018 7.95 8.05 7.95 8.00 840,400
19/03/2018 7.95 8.10 7.90 7.90 695,600
16/03/2018 7.95 8.05 7.95 8.00 799,300
15/03/2018 8.05 8.10 8.00 8.00 638,600
14/03/2018 8.05 8.25 8.00 8.05 2,665,200
13/03/2018 8.00 8.10 7.95 8.05 1,504,500
12/03/2018 7.85 8.10 7.85 8.00 2,156,800
09/03/2018 8.10 8.15 7.90 7.90 1,878,500
08/03/2018 8.15 8.35 8.10 8.15 1,463,000
07/03/2018 9.05 9.05 8.50 8.55 3,874,100
06/03/2018 9.20 9.30 8.95 9.00 3,697,000
05/03/2018 9.30 9.30 9.05 9.10 3,670,400
02/03/2018 9.15 9.40 9.00 9.30 10,060,300
28/02/2018 8.65 9.15 8.55 9.10 12,759,900
27/02/2018 8.35 8.60 8.35 8.55 4,548,200
26/02/2018 8.55 8.55 8.30 8.35 2,330,700
23/02/2018 8.10 8.75 8.10 8.55 5,989,900
22/02/2018 8.20 8.20 8.05 8.10 568,800
21/02/2018 8.25 8.30 8.10 8.20 596,500
20/02/2018 8.15 8.25 8.15 8.25 192,200
19/02/2018 8.25 8.25 8.15 8.20 335,300
16/02/2018 8.20 8.30 8.15 8.25 331,400
15/02/2018 8.35 8.40 8.15 8.25 778,100
14/02/2018 8.25 8.35 8.15 8.30 899,000
13/02/2018 8.10 8.20 8.10 8.15 510,200
12/02/2018 7.85 8.05 7.85 8.00 202,100
09/02/2018 7.85 7.85 7.80 7.85 192,400
08/02/2018 7.90 7.95 7.80 7.90 208,400
07/02/2018 7.95 8.00 7.90 7.95 143,100
06/02/2018 7.75 7.90 7.60 7.90 1,369,100
05/02/2018 7.90 7.95 7.90 7.90 527,200
02/02/2018 8.00 8.05 7.95 8.00 387,900
01/02/2018 8.00 8.10 8.00 8.05 427,600
31/01/2018 8.05 8.10 8.00 8.05 382,000
30/01/2018 8.00 8.15 7.95 8.10 484,300
29/01/2018 8.10 8.15 7.95 8.05 268,400
26/01/2018 8.05 8.15 8.05 8.05 540,500
25/01/2018 8.10 8.15 8.05 8.05 120,300
24/01/2018 8.05 8.15 8.05 8.05 300,000
23/01/2018 7.90 8.05 7.90 8.00 292,700
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.