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

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
8.05 8.30 8.00 8.15 6,267,000
Previous 4 weeks
(21/11/2017 to 20/12/2017)
7.90 8.35 7.35 8.10 19,850,100
Daily Historical Data
19/01/2018 8.05 8.05 7.90 8.05 268,700
18/01/2018 7.95 8.05 7.95 8.05 201,700
17/01/2018 7.90 8.00 7.85 8.00 404,200
16/01/2018 8.10 8.10 7.80 7.95 1,426,600
15/01/2018 8.10 8.10 8.00 8.05 538,200
12/01/2018 8.10 8.10 8.00 8.00 860,800
11/01/2018 8.15 8.15 8.05 8.05 331,700
10/01/2018 8.20 8.20 8.15 8.20 133,900
09/01/2018 8.25 8.25 8.15 8.15 497,400
08/01/2018 8.15 8.20 8.15 8.15 492,400
05/01/2018 8.15 8.30 8.15 8.15 1,055,800
04/01/2018 8.15 8.20 8.10 8.15 633,000
03/01/2018 8.25 8.25 8.10 8.10 394,100
29/12/2017 8.05 8.25 8.05 8.25 810,600
28/12/2017 8.05 8.10 8.05 8.05 161,300
27/12/2017 8.15 8.20 8.05 8.15 444,600
26/12/2017 8.10 8.20 8.05 8.20 625,900
25/12/2017 8.20 8.20 8.05 8.15 216,300
22/12/2017 8.05 8.25 8.00 8.15 643,600
21/12/2017 8.05 8.25 8.00 8.05 1,281,800
20/12/2017 8.15 8.35 8.10 8.10 4,577,400
19/12/2017 7.80 8.10 7.80 8.05 2,924,600
18/12/2017 7.75 7.75 7.70 7.75 641,400
15/12/2017 7.70 7.75 7.70 7.75 607,300
14/12/2017 7.75 7.75 7.65 7.75 338,300
13/12/2017 7.65 7.75 7.60 7.75 1,064,000
12/12/2017 7.75 7.80 7.65 7.65 1,157,000
08/12/2017 7.70 7.75 7.70 7.75 305,100
07/12/2017 7.65 7.70 7.65 7.65 262,700
06/12/2017 7.65 7.75 7.65 7.65 564,000
04/12/2017 7.70 7.70 7.60 7.70 589,000
01/12/2017 7.70 7.70 7.60 7.70 386,700
30/11/2017 7.60 7.70 7.45 7.70 869,100
29/11/2017 7.45 7.70 7.45 7.65 701,700
28/11/2017 7.40 7.50 7.35 7.45 503,900
27/11/2017 7.50 7.55 7.35 7.45 694,800
24/11/2017 7.70 7.70 7.45 7.45 1,955,500
23/11/2017 7.75 7.85 7.70 7.85 284,100
22/11/2017 7.70 7.90 7.70 7.75 473,500
21/11/2017 7.90 8.00 7.75 7.80 950,000
20/11/2017 7.85 8.00 7.85 8.00 281,900
17/11/2017 7.90 8.10 7.85 7.90 583,000
16/11/2017 7.85 7.90 7.80 7.85 574,200
15/11/2017 7.95 7.95 7.80 7.90 994,900
14/11/2017 7.90 7.95 7.65 7.95 1,757,800
13/11/2017 8.30 8.30 7.90 7.90 2,935,500
10/11/2017 8.20 8.40 8.15 8.30 2,080,300
09/11/2017 8.40 8.40 8.20 8.25 922,200
08/11/2017 8.25 8.45 8.25 8.40 866,900
07/11/2017 8.40 8.50 8.30 8.30 3,324,100
06/11/2017 8.30 8.40 8.00 8.35 2,065,500
03/11/2017 8.35 8.50 8.30 8.40 890,900
02/11/2017 8.45 8.45 8.30 8.40 958,400
01/11/2017 8.45 8.60 8.45 8.45 1,323,100
31/10/2017 8.40 8.45 8.35 8.40 2,280,400
30/10/2017 8.25 8.50 8.20 8.40 5,221,300
27/10/2017 8.65 8.85 8.65 8.70 2,865,900
25/10/2017 8.75 8.80 8.50 8.60 4,373,200
24/10/2017 8.75 9.00 8.75 8.75 9,794,500
20/10/2017 8.70 8.75 8.50 8.60 7,656,700
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.