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

Historical Price

Filter Dates:
/ / / /

Historical price from November 20, 2018 to February 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
2.78 3.02 2.76 3.00 517,693,100
Previous 4 weeks
(20/12/2018 to 18/01/2019)
2.78 2.88 2.58 2.76 957,809,000
Daily Historical Data
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
21/01/2019 2.78 2.80 2.76 2.80 12,699,700
18/01/2019 2.80 2.80 2.74 2.76 34,394,100
17/01/2019 2.80 2.84 2.76 2.78 85,980,800
16/01/2019 2.88 2.88 2.76 2.82 63,961,100
15/01/2019 2.82 2.88 2.80 2.88 50,878,500
14/01/2019 2.76 2.84 2.76 2.84 46,313,000
11/01/2019 2.74 2.78 2.74 2.76 16,505,200
10/01/2019 2.68 2.80 2.66 2.76 73,698,000
09/01/2019 2.70 2.72 2.64 2.68 58,590,000
08/01/2019 2.66 2.70 2.66 2.68 34,519,700
07/01/2019 2.64 2.68 2.64 2.66 62,518,300
04/01/2019 2.66 2.66 2.58 2.64 59,828,100
03/01/2019 2.68 2.72 2.64 2.66 22,844,300
02/01/2019 2.62 2.70 2.62 2.68 56,427,400
28/12/2018 2.62 2.66 2.60 2.62 27,767,800
27/12/2018 2.66 2.68 2.60 2.60 53,303,200
26/12/2018 2.62 2.64 2.58 2.62 21,555,300
25/12/2018 2.62 2.66 2.58 2.60 46,419,700
24/12/2018 2.70 2.72 2.62 2.64 37,265,000
21/12/2018 2.74 2.76 2.68 2.68 77,073,700
20/12/2018 2.78 2.78 2.72 2.76 27,965,800
19/12/2018 2.76 2.80 2.74 2.80 39,436,700
18/12/2018 2.74 2.82 2.72 2.78 44,430,100
17/12/2018 2.84 2.86 2.72 2.78 97,808,300
14/12/2018 2.88 2.90 2.78 2.84 76,794,000
13/12/2018 2.94 2.96 2.86 2.90 54,426,600
12/12/2018 2.96 2.98 2.90 2.94 35,423,300
11/12/2018 2.96 2.98 2.94 2.96 28,998,200
07/12/2018 3.00 3.02 2.96 2.96 32,364,600
06/12/2018 2.98 3.02 2.98 3.02 26,532,500
04/12/2018 3.00 3.04 2.98 3.02 29,428,400
03/12/2018 3.00 3.02 2.98 3.02 43,939,900
30/11/2018 2.98 2.98 2.94 2.96 30,977,000
29/11/2018 3.00 3.02 2.94 2.98 22,499,300
28/11/2018 2.98 3.02 2.98 3.00 27,677,800
27/11/2018 2.96 3.02 2.96 2.98 41,782,500
26/11/2018 2.94 2.98 2.92 2.94 18,180,900
23/11/2018 2.92 2.96 2.86 2.96 25,648,700
22/11/2018 2.94 2.96 2.92 2.92 19,344,500
21/11/2018 2.88 2.96 2.84 2.94 70,189,300
20/11/2018 2.98 3.00 2.84 2.88 119,253,600
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.