SET Symbol: ZMICO
Currency THB
Last Done 1.24
Volume (Shares) 888,600
Change -0.01
% Change -0.80%
Day's Range 1.24 - 1.26
52 Weeks' Range 1.20 - 1.60
Updated: 23 Nov 2017 16:38


Filter Dates:
From / / To / /

Historical price from Aug 29, 2017 to Nov 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/10/2017 to 09/11/2017)
1.37 1.38 1.35 1.36 14,452,500
Previous 4 weeks
(26/09/2017 to 25/10/2017)
1.34 1.39 1.33 1.37 61,538,800
Daily Historical Data
23/11/2017 1.25 1.26 1.24 1.24 888,600
22/11/2017 1.26 1.26 1.24 1.25 2,324,600
21/11/2017 1.26 1.26 1.25 1.26 670,600
20/11/2017 1.26 1.26 1.25 1.26 1,194,200
17/11/2017 1.25 1.26 1.24 1.26 2,368,700
16/11/2017 1.24 1.25 1.23 1.24 2,406,700
15/11/2017 1.24 1.25 1.23 1.23 1,496,100
14/11/2017 1.23 1.24 1.20 1.23 4,521,100
13/11/2017 1.27 1.27 1.22 1.24 9,898,400
10/11/2017 1.27 1.28 1.24 1.27 18,819,800
09/11/2017 1.36 1.37 1.35 1.36 1,354,000
08/11/2017 1.36 1.37 1.35 1.36 1,413,300
07/11/2017 1.35 1.38 1.35 1.36 1,679,300
06/11/2017 1.36 1.36 1.35 1.36 652,800
03/11/2017 1.36 1.36 1.35 1.36 1,444,400
02/11/2017 1.36 1.37 1.35 1.36 1,031,500
01/11/2017 1.36 1.37 1.36 1.36 1,833,800
31/10/2017 1.36 1.37 1.36 1.37 924,900
30/10/2017 1.37 1.37 1.36 1.36 1,629,300
27/10/2017 1.37 1.37 1.36 1.37 2,489,200
25/10/2017 1.37 1.38 1.36 1.37 1,450,700
24/10/2017 1.38 1.38 1.36 1.36 2,949,400
20/10/2017 1.35 1.37 1.35 1.37 1,697,900
19/10/2017 1.38 1.39 1.36 1.36 4,764,700
18/10/2017 1.38 1.39 1.38 1.38 3,570,100
17/10/2017 1.37 1.39 1.36 1.38 6,718,100
16/10/2017 1.35 1.37 1.35 1.36 3,149,100
12/10/2017 1.35 1.36 1.35 1.35 3,066,500
11/10/2017 1.36 1.36 1.35 1.35 5,154,500
10/10/2017 1.34 1.35 1.34 1.35 1,200,400
09/10/2017 1.36 1.36 1.34 1.34 4,048,400
06/10/2017 1.36 1.36 1.34 1.36 4,067,900
05/10/2017 1.35 1.36 1.35 1.36 6,550,100
04/10/2017 1.34 1.36 1.34 1.35 2,785,900
03/10/2017 1.35 1.35 1.34 1.34 1,398,000
02/10/2017 1.34 1.35 1.34 1.34 793,700
29/09/2017 1.34 1.35 1.33 1.34 3,070,800
28/09/2017 1.33 1.34 1.33 1.34 2,458,300
27/09/2017 1.33 1.34 1.33 1.33 1,646,800
26/09/2017 1.34 1.35 1.33 1.33 997,500
25/09/2017 1.34 1.34 1.33 1.34 2,404,600
22/09/2017 1.35 1.35 1.33 1.33 3,660,400
21/09/2017 1.35 1.35 1.34 1.34 1,653,600
20/09/2017 1.34 1.35 1.33 1.35 1,482,600
19/09/2017 1.34 1.35 1.33 1.34 2,056,700
18/09/2017 1.32 1.34 1.31 1.34 4,935,500
15/09/2017 1.32 1.33 1.31 1.32 5,111,000
14/09/2017 1.30 1.32 1.30 1.31 5,448,000
13/09/2017 1.31 1.31 1.29 1.30 5,807,900
12/09/2017 1.31 1.31 1.30 1.31 837,100
11/09/2017 1.30 1.31 1.30 1.31 1,121,000
08/09/2017 1.30 1.31 1.29 1.31 6,178,200
07/09/2017 1.30 1.30 1.29 1.29 1,557,000
06/09/2017 1.29 1.30 1.29 1.30 2,968,600
05/09/2017 1.29 1.30 1.28 1.30 1,823,300
04/09/2017 1.30 1.30 1.29 1.29 1,928,300
01/09/2017 1.30 1.31 1.29 1.30 2,022,200
31/08/2017 1.30 1.31 1.29 1.30 1,915,900
30/08/2017 1.30 1.31 1.29 1.30 2,951,000
29/08/2017 1.28 1.31 1.28 1.31 3,627,300
Remark : Volume from SET main board.


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