SET Symbol: ZMICO
Currency THB
Last Done 1.16
Volume (Shares) 697,600
Change -
% Change -%
Day's Range 1.15 - 1.16
52 Weeks' Range 1.00 - 1.39
Updated: 24 Sep 2018 16:38


Filter Dates:
From / / To / /

Historical price from Jun 27, 2018 to Sep 24, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2018 to 10/09/2018)
1.19 1.19 1.14 1.16 27,958,900
Previous 4 weeks
(26/07/2018 to 27/08/2018)
1.03 1.23 1.01 1.15 19,821,300
Daily Historical Data
24/09/2018 1.16 1.16 1.15 1.16 697,600
21/09/2018 1.15 1.16 1.15 1.16 398,500
20/09/2018 1.16 1.16 1.15 1.15 1,229,200
19/09/2018 1.16 1.16 1.15 1.16 2,923,600
18/09/2018 1.16 1.16 1.15 1.16 672,600
17/09/2018 1.15 1.16 1.15 1.16 850,300
14/09/2018 1.15 1.16 1.15 1.15 1,188,200
13/09/2018 1.16 1.16 1.15 1.15 502,700
12/09/2018 1.16 1.16 1.15 1.16 701,800
11/09/2018 1.15 1.16 1.15 1.15 1,881,600
10/09/2018 1.16 1.16 1.15 1.16 1,533,700
07/09/2018 1.15 1.16 1.15 1.15 2,192,800
06/09/2018 1.16 1.16 1.15 1.15 3,057,400
05/09/2018 1.16 1.16 1.15 1.15 4,464,600
04/09/2018 1.15 1.17 1.15 1.16 701,600
03/09/2018 1.16 1.16 1.14 1.15 2,715,500
31/08/2018 1.15 1.16 1.15 1.15 997,300
30/08/2018 1.16 1.16 1.15 1.15 2,845,500
29/08/2018 1.17 1.17 1.15 1.16 877,300
28/08/2018 1.19 1.19 1.16 1.17 8,573,200
27/08/2018 1.12 1.23 1.12 1.15 13,481,300
24/08/2018 1.03 1.04 1.03 1.03 1,733,200
23/08/2018 1.02 1.03 1.02 1.02 28,100
22/08/2018 1.03 1.03 1.02 1.02 106,500
21/08/2018 1.03 1.03 1.02 1.03 85,300
20/08/2018 1.03 1.03 1.02 1.03 106,300
17/08/2018 1.03 1.03 1.02 1.03 217,600
16/08/2018 1.03 1.03 1.02 1.02 206,900
15/08/2018 1.03 1.04 1.02 1.03 184,800
14/08/2018 1.03 1.04 1.02 1.04 175,400
10/08/2018 1.04 1.04 1.03 1.04 101,800
09/08/2018 1.04 1.04 1.03 1.04 617,700
08/08/2018 1.03 1.04 1.02 1.04 194,900
07/08/2018 1.03 1.03 1.01 1.03 585,300
06/08/2018 1.04 1.04 1.03 1.03 256,500
03/08/2018 1.04 1.04 1.03 1.03 291,200
02/08/2018 1.03 1.04 1.03 1.04 216,400
01/08/2018 1.03 1.04 1.02 1.03 804,100
31/07/2018 1.04 1.04 1.03 1.04 172,200
26/07/2018 1.03 1.04 1.03 1.04 255,800
25/07/2018 1.03 1.04 1.03 1.03 271,600
24/07/2018 1.02 1.03 1.02 1.03 313,000
23/07/2018 1.03 1.03 1.02 1.03 232,800
20/07/2018 1.03 1.04 1.03 1.03 204,100
19/07/2018 1.04 1.04 1.03 1.03 131,500
18/07/2018 1.03 1.04 1.03 1.04 522,500
17/07/2018 1.02 1.03 1.02 1.03 1,560,000
16/07/2018 1.03 1.04 1.02 1.02 303,100
13/07/2018 1.03 1.04 1.02 1.03 258,900
12/07/2018 1.03 1.04 1.02 1.03 115,200
11/07/2018 1.02 1.03 1.02 1.03 446,100
10/07/2018 1.02 1.04 1.02 1.03 557,700
09/07/2018 1.02 1.02 1.00 1.02 492,400
06/07/2018 1.02 1.03 1.00 1.02 755,400
05/07/2018 1.04 1.04 1.01 1.02 569,300
04/07/2018 1.03 1.04 1.02 1.04 362,200
03/07/2018 1.05 1.05 1.03 1.04 337,500
29/06/2018 1.06 1.06 1.03 1.04 2,101,200
28/06/2018 1.08 1.08 1.04 1.06 565,700
27/06/2018 1.07 1.09 1.07 1.07 681,700
Remark : Volume from SET main board.


Keep yourself up to date with all the latest announcements from the company.
Business Partner