SET Symbol: ZMICO
Currency THB
Last Done 1.09
Volume (Shares) 694,100
Change -0.02
% Change -1.80%
Day's Range 1.08 - 1.11
52 Weeks' Range 1.07 - 1.47
Updated: 21 Jun 2018 16:38


Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
1.14 1.16 1.12 1.13 5,610,400
Previous 4 weeks
(25/04/2018 to 23/05/2018)
1.15 1.15 1.07 1.14 20,548,300
Daily Historical Data
21/06/2018 1.11 1.11 1.08 1.09 694,100
20/06/2018 1.09 1.11 1.09 1.11 216,800
19/06/2018 1.12 1.12 1.09 1.10 1,628,400
18/06/2018 1.12 1.12 1.11 1.11 647,000
15/06/2018 1.11 1.12 1.11 1.11 53,700
14/06/2018 1.13 1.13 1.12 1.12 300,500
13/06/2018 1.12 1.13 1.11 1.13 158,800
12/06/2018 1.13 1.13 1.12 1.13 101,800
11/06/2018 1.12 1.13 1.10 1.13 3,455,800
08/06/2018 1.13 1.14 1.12 1.12 327,300
07/06/2018 1.14 1.15 1.13 1.13 266,200
06/06/2018 1.14 1.15 1.13 1.15 531,400
05/06/2018 1.15 1.15 1.12 1.14 269,100
04/06/2018 1.15 1.15 1.13 1.13 317,200
01/06/2018 1.15 1.15 1.14 1.15 80,500
31/05/2018 1.15 1.15 1.13 1.14 474,100
30/05/2018 1.15 1.15 1.14 1.15 534,800
28/05/2018 1.16 1.16 1.13 1.16 996,900
25/05/2018 1.14 1.16 1.14 1.16 1,146,000
24/05/2018 1.14 1.15 1.14 1.14 994,200
23/05/2018 1.13 1.14 1.13 1.14 1,045,900
22/05/2018 1.13 1.14 1.12 1.13 681,500
21/05/2018 1.12 1.13 1.12 1.13 1,017,600
18/05/2018 1.12 1.13 1.10 1.12 1,660,600
17/05/2018 1.12 1.12 1.11 1.12 478,700
16/05/2018 1.12 1.13 1.11 1.12 520,000
15/05/2018 1.12 1.12 1.11 1.12 464,100
14/05/2018 1.10 1.12 1.09 1.12 1,817,600
11/05/2018 1.10 1.12 1.07 1.12 3,516,100
10/05/2018 1.13 1.13 1.10 1.10 862,700
09/05/2018 1.13 1.13 1.11 1.13 645,400
08/05/2018 1.12 1.13 1.11 1.13 339,500
07/05/2018 1.13 1.13 1.12 1.12 82,700
04/05/2018 1.13 1.13 1.12 1.13 422,300
03/05/2018 1.12 1.13 1.12 1.13 1,656,900
02/05/2018 1.13 1.13 1.12 1.12 1,359,500
30/04/2018 1.13 1.14 1.12 1.13 567,300
27/04/2018 1.14 1.14 1.12 1.13 1,636,500
26/04/2018 1.15 1.15 1.13 1.14 1,544,300
25/04/2018 1.15 1.15 1.13 1.15 229,100
24/04/2018 1.15 1.15 1.13 1.15 324,800
23/04/2018 1.14 1.15 1.13 1.15 229,000
20/04/2018 1.15 1.15 1.14 1.15 150,800
19/04/2018 1.15 1.15 1.14 1.15 401,200
18/04/2018 1.14 1.15 1.14 1.14 370,400
17/04/2018 1.16 1.16 1.13 1.14 789,300
12/04/2018 1.15 1.16 1.14 1.15 328,200
11/04/2018 1.14 1.15 1.14 1.15 514,900
10/04/2018 1.14 1.14 1.13 1.14 213,700
09/04/2018 1.13 1.15 1.13 1.13 376,500
05/04/2018 1.11 1.14 1.11 1.13 655,200
04/04/2018 1.15 1.15 1.13 1.13 2,011,400
03/04/2018 1.16 1.16 1.15 1.15 199,900
02/04/2018 1.17 1.17 1.15 1.16 56,400
30/03/2018 1.15 1.17 1.15 1.16 799,200
29/03/2018 1.16 1.16 1.15 1.15 675,300
28/03/2018 1.16 1.17 1.15 1.16 731,300
27/03/2018 1.16 1.17 1.15 1.17 954,300
26/03/2018 1.17 1.17 1.15 1.15 405,000
23/03/2018 1.17 1.17 1.15 1.16 748,800
Remark : Volume from SET main board.


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