This printed article is located at http://investor.qh.co.th/historical_price.html

Historical Price

Filter Dates:
/ / / /

Historical price from January 22, 2019 to April 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
2.90 3.02 2.88 2.98 408,558,000
Previous 4 weeks
(20/02/2019 to 19/03/2019)
2.96 3.10 2.88 2.92 825,259,200
Daily Historical Data
19/04/2019 3.10 3.12 3.08 3.10 36,707,500
18/04/2019 3.10 3.12 3.06 3.10 48,500,600
17/04/2019 3.08 3.12 3.04 3.10 62,277,800
12/04/2019 3.08 3.08 3.02 3.06 48,317,400
11/04/2019 3.08 3.10 3.06 3.06 25,979,400
10/04/2019 3.04 3.08 3.04 3.08 37,320,500
09/04/2019 3.02 3.06 3.00 3.06 30,098,000
05/04/2019 3.02 3.02 2.98 3.02 24,941,100
04/04/2019 3.02 3.02 2.98 3.02 29,335,800
03/04/2019 3.00 3.04 2.98 3.02 49,628,300
02/04/2019 3.00 3.02 2.98 2.98 32,107,600
01/04/2019 2.96 3.02 2.96 2.98 59,798,400
29/03/2019 2.94 2.98 2.92 2.96 45,833,800
28/03/2019 2.92 2.96 2.92 2.92 19,920,300
27/03/2019 2.92 2.96 2.90 2.92 34,963,900
26/03/2019 2.90 2.94 2.90 2.92 27,590,000
25/03/2019 2.90 2.92 2.88 2.92 50,223,300
22/03/2019 2.90 2.94 2.88 2.92 70,684,700
21/03/2019 2.90 2.92 2.90 2.90 26,080,700
20/03/2019 2.90 2.92 2.88 2.90 41,355,300
19/03/2019 2.90 2.94 2.88 2.92 48,786,000
18/03/2019 2.94 2.94 2.88 2.90 55,243,400
15/03/2019 2.96 2.98 2.92 2.94 66,401,100
14/03/2019 2.94 3.00 2.94 2.96 32,503,200
13/03/2019 2.94 2.96 2.90 2.94 50,218,400
12/03/2019 3.00 3.02 2.94 2.94 73,148,800
11/03/2019 3.04 3.04 2.98 2.98 60,999,800
08/03/2019 3.04 3.06 3.02 3.04 18,590,600
07/03/2019 3.02 3.06 3.02 3.04 38,648,200
06/03/2019 3.02 3.06 3.02 3.02 35,396,500
05/03/2019 3.02 3.04 3.00 3.02 23,512,100
04/03/2019 3.02 3.04 3.02 3.02 18,985,100
01/03/2019 3.06 3.08 3.02 3.02 39,252,900
28/02/2019 3.06 3.08 3.04 3.06 46,663,100
27/02/2019 3.04 3.06 3.02 3.04 26,778,300
26/02/2019 3.06 3.08 3.02 3.04 41,425,800
25/02/2019 3.08 3.10 3.06 3.08 40,520,100
22/02/2019 3.00 3.08 2.98 3.06 58,602,900
21/02/2019 2.98 3.02 2.98 2.98 26,430,200
20/02/2019 2.96 3.00 2.96 3.00 23,152,700
18/02/2019 3.00 3.02 2.96 2.98 46,522,200
15/02/2019 3.04 3.06 2.98 2.98 25,570,100
14/02/2019 3.04 3.06 3.02 3.04 19,291,600
13/02/2019 3.02 3.04 3.00 3.04 20,720,600
12/02/2019 2.98 3.02 2.98 3.00 17,640,500
11/02/2019 3.02 3.04 2.98 3.00 45,868,100
08/02/2019 2.96 3.06 2.90 3.06 123,523,800
07/02/2019 2.96 3.00 2.94 2.98 47,855,000
06/02/2019 3.00 3.02 2.96 2.96 39,684,200
05/02/2019 3.02 3.04 2.94 2.98 56,156,100
04/02/2019 3.00 3.04 3.00 3.02 41,373,900
01/02/2019 2.96 3.00 2.94 3.00 33,126,400
31/01/2019 2.96 3.02 2.94 2.96 66,324,500
30/01/2019 2.94 2.96 2.92 2.96 33,489,400
29/01/2019 2.94 2.96 2.92 2.92 22,342,300
28/01/2019 2.94 2.98 2.92 2.94 52,943,000
25/01/2019 2.92 2.96 2.92 2.92 53,719,900
24/01/2019 2.94 2.96 2.88 2.92 52,944,600
23/01/2019 2.78 2.96 2.78 2.92 147,679,200
22/01/2019 2.80 2.82 2.76 2.78 42,424,100
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.