SET Symbol: ZMICO
Currency THB
Last Done 1.07
Volume (Shares) -
Change -
% Change -%
Day's Range -
52 Weeks' Range 0.99 - 1.33
Updated: 12 Dec 2018 09:59


Filter Dates:
From / / To / /

Historical price from Sep 13, 2018 to Dec 11, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/11/2018 to 23/11/2018)
1.06 1.07 0.99 1.01 4,771,000
Previous 4 weeks
(11/10/2018 to 09/11/2018)
1.13 1.13 1.05 1.06 4,452,400
Daily Historical Data
11/12/2018 1.08 1.08 1.06 1.07 885,000
07/12/2018 1.08 1.09 1.07 1.07 571,200
06/12/2018 1.09 1.12 1.06 1.07 695,600
04/12/2018 1.10 1.12 1.09 1.10 220,900
03/12/2018 1.06 1.13 1.05 1.10 1,499,400
30/11/2018 1.07 1.07 1.02 1.06 210,400
29/11/2018 1.08 1.08 1.06 1.06 280,400
28/11/2018 1.05 1.12 1.04 1.07 815,300
27/11/2018 1.06 1.06 1.01 1.03 253,100
26/11/2018 1.00 1.06 1.00 1.04 527,100
23/11/2018 1.01 1.02 1.00 1.01 201,300
22/11/2018 0.99 1.01 0.99 1.01 601,500
21/11/2018 1.01 1.01 0.99 0.99 1,883,400
20/11/2018 1.02 1.04 1.02 1.02 519,600
19/11/2018 1.02 1.04 1.02 1.04 118,100
16/11/2018 1.03 1.04 1.02 1.04 105,400
15/11/2018 1.05 1.05 1.02 1.02 865,200
14/11/2018 1.06 1.06 1.04 1.04 312,300
13/11/2018 1.06 1.06 1.05 1.05 41,400
12/11/2018 1.06 1.07 1.04 1.06 122,800
09/11/2018 1.06 1.07 1.05 1.06 127,900
08/11/2018 1.07 1.07 1.05 1.06 277,800
07/11/2018 1.08 1.08 1.05 1.07 524,900
06/11/2018 1.08 1.08 1.07 1.08 69,100
05/11/2018 1.06 1.08 1.06 1.08 193,000
02/11/2018 1.06 1.09 1.06 1.09 195,400
01/11/2018 1.08 1.08 1.07 1.08 261,800
31/10/2018 1.08 1.08 1.08 1.08 35,900
30/10/2018 1.07 1.08 1.06 1.08 39,500
29/10/2018 1.08 1.09 1.06 1.06 163,800
26/10/2018 1.10 1.10 1.07 1.09 289,200
25/10/2018 1.10 1.10 1.06 1.08 682,900
24/10/2018 1.12 1.12 1.10 1.10 97,700
22/10/2018 1.11 1.12 1.10 1.11 213,600
19/10/2018 1.12 1.13 1.12 1.12 84,500
18/10/2018 1.13 1.13 1.11 1.13 245,100
17/10/2018 1.12 1.13 1.12 1.13 85,600
16/10/2018 1.12 1.13 1.12 1.13 52,700
12/10/2018 1.12 1.13 1.12 1.13 118,300
11/10/2018 1.13 1.13 1.11 1.13 693,700
10/10/2018 1.13 1.13 1.11 1.13 423,200
09/10/2018 1.12 1.13 1.12 1.12 90,400
08/10/2018 1.13 1.14 1.10 1.12 556,100
05/10/2018 1.15 1.15 1.13 1.13 196,800
04/10/2018 1.15 1.16 1.10 1.10 1,381,200
03/10/2018 1.16 1.16 1.15 1.15 1,005,400
02/10/2018 1.15 1.16 1.15 1.15 242,200
01/10/2018 1.15 1.16 1.15 1.15 214,900
28/09/2018 1.16 1.17 1.15 1.15 1,186,800
27/09/2018 1.16 1.16 1.15 1.16 237,000
26/09/2018 1.16 1.16 1.15 1.15 188,100
25/09/2018 1.16 1.16 1.15 1.16 224,000
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
Remark : Volume from SET main board.


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