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

Historical Price

Filter Dates:
/ / / /

Historical price from June 30, 2020 to September 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(31/08/2020 to 15/09/2020)
2.22 2.28 2.20 2.22 137,378,000
Previous 4 weeks
(31/07/2020 to 28/08/2020)
2.14 2.36 2.10 2.20 586,100,900
Daily Historical Data
29/09/2020 2.20 2.22 2.18 2.20 7,501,800
28/09/2020 2.18 2.20 2.18 2.18 12,123,100
25/09/2020 2.20 2.22 2.18 2.18 10,847,500
24/09/2020 2.20 2.22 2.18 2.22 13,062,800
23/09/2020 2.16 2.22 2.16 2.22 18,716,300
22/09/2020 2.20 2.22 2.14 2.16 28,445,400
21/09/2020 2.18 2.24 2.18 2.20 9,306,000
18/09/2020 2.20 2.22 2.14 2.20 44,320,800
17/09/2020 2.22 2.24 2.20 2.20 11,655,300
16/09/2020 2.22 2.24 2.20 2.22 12,535,400
15/09/2020 2.22 2.24 2.22 2.22 5,729,500
14/09/2020 2.22 2.24 2.20 2.22 12,363,600
11/09/2020 2.24 2.26 2.20 2.24 19,155,500
10/09/2020 2.24 2.26 2.22 2.26 6,849,600
09/09/2020 2.20 2.26 2.20 2.26 8,121,200
08/09/2020 2.24 2.24 2.20 2.20 16,825,000
03/09/2020 2.26 2.26 2.22 2.24 15,209,600
02/09/2020 2.22 2.28 2.22 2.24 16,085,400
01/09/2020 2.22 2.26 2.20 2.22 13,554,200
31/08/2020 2.22 2.24 2.20 2.22 23,484,400
28/08/2020 2.26 2.28 2.20 2.20 35,596,200
27/08/2020 2.26 2.28 2.24 2.26 11,015,800
26/08/2020 2.24 2.28 2.24 2.26 5,018,600
25/08/2020 2.28 2.30 2.24 2.26 14,515,800
24/08/2020 2.28 2.32 2.24 2.28 30,769,600
21/08/2020 2.28 2.32 2.28 2.30 20,147,200
20/08/2020 2.28 2.30 2.26 2.30 15,349,800
19/08/2020 2.32 2.36 2.26 2.28 56,261,400
18/08/2020 2.28 2.36 2.24 2.30 51,420,200
17/08/2020 2.28 2.28 2.26 2.26 8,320,900
14/08/2020 2.30 2.32 2.26 2.26 42,084,100
13/08/2020 2.26 2.30 2.24 2.30 64,452,100
11/08/2020 2.18 2.24 2.16 2.22 80,681,300
10/08/2020 2.18 2.18 2.16 2.16 4,201,100
07/08/2020 2.16 2.20 2.16 2.16 12,788,800
06/08/2020 2.16 2.20 2.14 2.16 16,615,600
05/08/2020 2.14 2.16 2.12 2.16 10,908,100
04/08/2020 2.14 2.16 2.12 2.14 8,829,500
03/08/2020 2.14 2.16 2.10 2.14 24,065,700
31/07/2020 2.14 2.16 2.10 2.12 73,059,100
30/07/2020 2.18 2.20 2.14 2.14 39,468,100
29/07/2020 2.18 2.22 2.16 2.18 42,316,600
24/07/2020 2.18 2.18 2.16 2.16 6,072,400
23/07/2020 2.16 2.18 2.16 2.18 10,546,000
22/07/2020 2.16 2.20 2.16 2.16 21,332,800
21/07/2020 2.16 2.18 2.14 2.18 22,695,600
20/07/2020 2.18 2.18 2.14 2.16 19,308,500
17/07/2020 2.18 2.18 2.16 2.16 4,141,800
16/07/2020 2.16 2.18 2.14 2.16 14,334,300
15/07/2020 2.16 2.18 2.14 2.18 21,174,300
14/07/2020 2.16 2.16 2.14 2.16 19,042,900
13/07/2020 2.20 2.22 2.16 2.16 28,172,500
10/07/2020 2.22 2.22 2.18 2.20 27,908,900
09/07/2020 2.22 2.24 2.20 2.22 20,131,600
08/07/2020 2.24 2.24 2.20 2.20 30,478,100
07/07/2020 2.26 2.26 2.22 2.24 25,983,200
03/07/2020 2.24 2.26 2.20 2.22 20,327,100
02/07/2020 2.24 2.26 2.20 2.24 34,312,000
01/07/2020 2.24 2.24 2.20 2.24 23,514,100
30/06/2020 2.20 2.24 2.18 2.24 23,126,800
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 © 2020. ThaiListedCompany.com. All Rights Reserved.