This printed article is located at http://investor.tnrcondom.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 20, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
8.90 9.30 8.60 9.25 368,400 3,266,740
Previous 4 weeks
(25/07/2019 to 23/08/2019)
9.90 9.95 8.55 9.00 805,500 7,598,680
Daily Historical Data
20/09/2019 9.10 9.15 8.80 9.15 25,300 227,955
19/09/2019 8.85 9.05 8.85 9.05 10,700 96,765
18/09/2019 8.90 9.00 8.90 8.95 1,300 11,630
17/09/2019 9.00 9.00 8.95 8.95 400 3,585
16/09/2019 8.90 9.10 8.90 9.10 27,000 241,295
13/09/2019 9.15 9.30 8.85 8.90 59,200 528,065
12/09/2019 9.30 9.30 9.00 9.20 26,900 243,190
11/09/2019 9.10 9.20 9.10 9.20 2,800 25,590
10/09/2019 9.15 9.25 9.05 9.25 12,200 111,250
09/09/2019 9.15 9.20 9.00 9.20 31,700 286,340
06/09/2019 9.15 9.25 9.05 9.25 22,300 204,625
05/09/2019 9.25 9.30 9.15 9.20 8,600 79,325
04/09/2019 9.15 9.25 8.95 9.25 40,000 362,040
03/09/2019 8.95 9.15 8.95 9.15 2,100 19,195
02/09/2019 9.10 9.15 8.90 9.15 8,500 76,940
30/08/2019 8.90 9.10 8.90 9.10 29,100 260,210
29/08/2019 8.80 8.85 8.70 8.85 173,400 1,522,195
28/08/2019 8.85 8.90 8.75 8.85 35,400 311,715
27/08/2019 8.65 9.00 8.65 8.95 8,800 78,530
26/08/2019 8.90 8.95 8.60 8.90 40,200 351,965
23/08/2019 9.05 9.05 8.90 9.00 53,500 479,265
22/08/2019 9.10 9.15 9.05 9.05 8,800 79,825
21/08/2019 9.20 9.20 9.05 9.20 9,600 87,670
20/08/2019 9.20 9.20 9.10 9.20 6,900 63,220
19/08/2019 9.00 9.15 9.00 9.15 20,900 189,935
16/08/2019 8.95 9.05 8.95 9.00 26,200 235,735
15/08/2019 9.35 9.35 8.55 9.05 57,100 514,690
14/08/2019 9.45 9.60 9.40 9.55 13,700 129,210
13/08/2019 9.80 9.80 9.40 9.40 57,700 552,415
09/08/2019 9.50 9.80 9.50 9.80 3,400 33,140
08/08/2019 9.55 9.70 9.50 9.70 83,500 796,630
07/08/2019 9.50 9.80 9.15 9.80 38,600 367,145
06/08/2019 9.50 9.85 9.00 9.55 171,900 1,629,920
05/08/2019 9.60 9.60 9.40 9.50 43,400 411,720
02/08/2019 9.60 9.80 9.50 9.60 80,900 773,590
01/08/2019 9.85 9.85 9.50 9.60 94,000 904,140
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.