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

Historical Price

Filter Dates:
/ / / /

Historical price from May 21, 2019 to August 16, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
3.02 3.08 3.00 3.02 402,751,900
Previous 4 weeks
(19/06/2019 to 17/07/2019)
3.10 3.16 2.98 3.02 1,065,036,600
Daily Historical Data
16/08/2019 2.96 2.98 2.92 2.96 55,022,300
15/08/2019 2.96 2.98 2.92 2.94 71,648,700
14/08/2019 2.98 3.04 2.98 2.98 44,034,700
13/08/2019 3.00 3.02 2.96 2.96 60,174,300
09/08/2019 3.02 3.04 3.00 3.02 27,100,800
08/08/2019 3.04 3.06 3.02 3.02 20,052,800
07/08/2019 3.00 3.06 2.98 3.04 43,442,200
06/08/2019 2.98 3.02 2.96 2.98 56,548,900
05/08/2019 3.00 3.04 2.98 2.98 39,868,900
02/08/2019 3.00 3.02 2.98 3.02 72,596,500
01/08/2019 3.06 3.06 3.00 3.02 54,588,600
31/07/2019 3.02 3.06 3.02 3.04 52,869,700
30/07/2019 3.04 3.06 3.02 3.02 37,501,800
26/07/2019 3.04 3.06 3.02 3.04 27,023,100
25/07/2019 3.06 3.08 3.04 3.04 29,060,900
24/07/2019 3.06 3.08 3.04 3.06 12,528,400
23/07/2019 3.06 3.08 3.02 3.04 42,223,200
22/07/2019 3.02 3.06 3.00 3.06 50,818,000
19/07/2019 3.04 3.06 3.00 3.00 53,008,600
18/07/2019 3.02 3.06 3.00 3.04 43,129,600
17/07/2019 3.02 3.04 2.98 3.02 60,116,100
15/07/2019 3.04 3.06 3.02 3.04 25,604,000
12/07/2019 3.00 3.06 3.00 3.04 80,856,300
11/07/2019 3.04 3.04 3.00 3.00 52,804,700
10/07/2019 3.04 3.04 3.00 3.02 48,426,500
09/07/2019 3.04 3.04 3.00 3.04 81,939,900
08/07/2019 3.06 3.06 3.02 3.04 37,274,000
05/07/2019 3.06 3.08 3.04 3.06 50,037,900
04/07/2019 3.08 3.12 3.06 3.06 45,447,600
03/07/2019 3.04 3.10 3.02 3.08 95,920,500
02/07/2019 3.10 3.12 3.04 3.04 82,054,000
01/07/2019 3.10 3.14 3.10 3.10 30,664,300
28/06/2019 3.10 3.14 3.08 3.10 38,361,700
27/06/2019 3.14 3.14 3.10 3.12 40,882,000
26/06/2019 3.10 3.16 3.10 3.12 58,796,200
25/06/2019 3.14 3.14 3.10 3.12 47,225,600
24/06/2019 3.12 3.14 3.10 3.12 26,891,600
21/06/2019 3.14 3.16 3.10 3.10 65,979,600
20/06/2019 3.12 3.16 3.10 3.16 51,902,500
19/06/2019 3.10 3.12 3.06 3.10 43,851,600
18/06/2019 3.08 3.08 3.04 3.08 58,533,400
17/06/2019 3.10 3.12 3.06 3.08 39,646,900
14/06/2019 3.14 3.16 3.08 3.08 40,671,000
13/06/2019 3.16 3.18 3.12 3.14 31,935,500
12/06/2019 3.16 3.18 3.14 3.16 28,744,200
11/06/2019 3.16 3.18 3.14 3.16 35,198,100
10/06/2019 3.16 3.18 3.12 3.16 44,481,300
07/06/2019 3.14 3.18 3.12 3.14 66,491,900
06/06/2019 3.06 3.16 3.06 3.14 114,883,000
05/06/2019 3.04 3.08 3.04 3.06 32,947,600
04/06/2019 3.00 3.04 2.98 3.04 41,625,900
31/05/2019 3.02 3.02 3.00 3.02 12,117,100
30/05/2019 3.02 3.04 3.00 3.00 26,411,600
29/05/2019 3.04 3.06 3.00 3.02 17,867,400
28/05/2019 3.02 3.04 2.98 3.04 93,345,700
27/05/2019 3.00 3.02 2.98 3.02 25,925,400
24/05/2019 2.98 3.02 2.98 3.00 28,640,200
23/05/2019 2.98 3.02 2.98 2.98 46,558,400
22/05/2019 2.98 3.02 2.96 2.98 49,654,600
21/05/2019 2.98 3.04 2.96 2.98 103,528,500
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.