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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2019 to Apr 25, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/03/2019 to 09/04/2019)
11.50 14.00 11.40 13.90 1,538,600 19,598,320
Previous 4 weeks
(26/02/2019 to 25/03/2019)
10.40 11.80 10.20 11.30 2,461,900 26,809,480
Daily Historical Data
25/04/2019 13.20 13.30 13.00 13.30 33,900 447,310
24/04/2019 13.10 13.20 12.90 13.20 39,400 512,940
23/04/2019 13.30 13.30 12.80 13.00 167,200 2,177,470
22/04/2019 13.60 13.70 13.20 13.30 122,600 1,634,130
19/04/2019 13.90 13.90 13.40 13.60 185,000 2,509,530
18/04/2019 14.00 14.00 13.60 13.90 50,900 700,140
17/04/2019 14.10 14.10 13.60 14.00 95,900 1,322,550
12/04/2019 14.30 14.40 13.80 13.90 198,800 2,799,540
11/04/2019 13.80 14.20 13.50 14.10 233,300 3,246,580
10/04/2019 13.90 14.10 13.70 13.90 130,100 1,799,940
09/04/2019 13.00 14.00 12.80 13.90 480,000 6,569,190
05/04/2019 12.20 13.00 12.20 12.90 212,900 2,734,390
04/04/2019 12.50 12.50 12.40 12.50 27,300 340,230
03/04/2019 12.90 12.90 12.30 12.80 57,800 724,580
02/04/2019 12.70 12.90 12.60 12.80 93,000 1,184,790
01/04/2019 12.50 12.80 12.50 12.60 105,600 1,329,480
29/03/2019 11.90 12.40 11.90 12.30 182,000 2,213,310
28/03/2019 11.70 12.20 11.60 12.00 268,600 3,216,160
27/03/2019 11.60 11.70 11.40 11.60 63,200 733,770
26/03/2019 11.50 11.60 11.40 11.50 48,200 552,420
25/03/2019 11.30 11.50 11.30 11.30 109,900 1,246,710
22/03/2019 11.40 11.50 11.30 11.40 38,700 441,360
21/03/2019 11.60 11.60 11.30 11.30 66,700 760,000
20/03/2019 11.50 11.50 11.30 11.40 27,700 315,570
19/03/2019 11.40 11.50 11.30 11.50 80,300 915,500
18/03/2019 11.20 11.80 11.10 11.40 491,500 5,649,740
15/03/2019 10.80 11.30 10.70 11.20 171,800 1,909,100
14/03/2019 10.80 10.80 10.70 10.70 34,900 376,020
13/03/2019 10.40 10.80 10.40 10.70 110,400 1,175,360
12/03/2019 10.40 10.60 10.40 10.50 72,900 766,570
11/03/2019 10.70 10.70 10.50 10.50 53,600 570,890
08/03/2019 10.50 10.80 10.50 10.60 40,700 436,660
07/03/2019 10.90 11.10 10.70 10.70 146,700 1,596,560
06/03/2019 10.80 11.00 10.70 10.80 157,400 1,714,370
05/03/2019 10.30 10.70 10.20 10.70 177,800 1,872,670
04/03/2019 10.30 10.30 10.20 10.20 96,200 989,660
01/03/2019 10.40 10.40 10.20 10.20 99,300 1,024,650
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.