SET Symbol: ZMICO
Currency THB
Last Done 1.28
Volume (Shares) 987,600
Change -0.01
% Change -0.78%
Day's Range 1.28 - 1.29
52 Weeks' Range 1.11 - 1.60
Updated: 22 Aug 2017 16:36


Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/07/2017 to 07/08/2017)
1.44 1.45 1.28 1.31 37,886,100
Previous 4 weeks
(23/06/2017 to 21/07/2017)
1.46 1.47 1.44 1.44 34,392,000
Daily Historical Data
22/08/2017 1.29 1.29 1.28 1.28 987,600
21/08/2017 1.29 1.29 1.28 1.29 2,354,400
18/08/2017 1.29 1.29 1.28 1.29 817,600
17/08/2017 1.28 1.29 1.28 1.28 736,800
16/08/2017 1.29 1.29 1.28 1.29 1,261,700
15/08/2017 1.28 1.30 1.28 1.28 2,300,200
11/08/2017 1.30 1.30 1.27 1.29 5,690,900
10/08/2017 1.31 1.32 1.29 1.29 2,664,700
09/08/2017 1.32 1.32 1.30 1.31 1,026,900
08/08/2017 1.31 1.32 1.31 1.32 695,900
07/08/2017 1.30 1.32 1.30 1.31 780,500
04/08/2017 1.31 1.32 1.30 1.30 2,051,500
03/08/2017 1.30 1.32 1.29 1.31 1,843,600
02/08/2017 1.30 1.30 1.28 1.30 3,340,800
01/08/2017 1.30 1.32 1.30 1.30 7,694,300
31/07/2017 1.45 1.45 1.29 1.32 18,354,800
27/07/2017 1.45 1.45 1.44 1.45 1,161,400
26/07/2017 1.45 1.45 1.44 1.45 352,000
25/07/2017 1.44 1.45 1.44 1.45 640,900
24/07/2017 1.44 1.45 1.44 1.45 1,666,300
21/07/2017 1.45 1.46 1.44 1.44 3,610,700
20/07/2017 1.45 1.46 1.44 1.46 841,300
19/07/2017 1.45 1.46 1.44 1.45 671,300
18/07/2017 1.46 1.46 1.45 1.45 1,000,400
17/07/2017 1.45 1.46 1.45 1.46 2,289,300
14/07/2017 1.45 1.46 1.45 1.45 1,156,000
13/07/2017 1.46 1.46 1.45 1.45 1,011,100
12/07/2017 1.45 1.46 1.44 1.46 1,840,500
11/07/2017 1.45 1.46 1.45 1.46 1,044,700
07/07/2017 1.46 1.46 1.45 1.46 1,678,900
06/07/2017 1.46 1.46 1.45 1.46 1,367,300
05/07/2017 1.46 1.46 1.45 1.46 491,500
04/07/2017 1.46 1.46 1.45 1.46 2,389,000
03/07/2017 1.46 1.46 1.45 1.46 856,100
30/06/2017 1.46 1.46 1.44 1.46 3,763,900
29/06/2017 1.46 1.47 1.44 1.46 5,305,500
28/06/2017 1.46 1.47 1.45 1.46 1,702,900
27/06/2017 1.46 1.47 1.46 1.46 546,000
26/06/2017 1.46 1.47 1.45 1.47 1,231,100
23/06/2017 1.46 1.47 1.45 1.45 1,594,500
22/06/2017 1.46 1.47 1.45 1.45 2,206,500
21/06/2017 1.45 1.46 1.44 1.46 4,155,600
20/06/2017 1.46 1.46 1.45 1.45 2,549,500
19/06/2017 1.44 1.46 1.44 1.45 2,611,500
16/06/2017 1.45 1.46 1.44 1.45 5,058,800
15/06/2017 1.46 1.46 1.45 1.45 2,308,600
14/06/2017 1.46 1.46 1.45 1.46 1,143,600
13/06/2017 1.44 1.46 1.44 1.45 1,769,000
12/06/2017 1.46 1.46 1.44 1.44 5,263,300
09/06/2017 1.46 1.47 1.45 1.46 2,793,000
08/06/2017 1.47 1.47 1.46 1.46 3,410,100
07/06/2017 1.47 1.48 1.46 1.47 2,996,500
06/06/2017 1.49 1.49 1.45 1.46 10,003,400
05/06/2017 1.49 1.49 1.47 1.49 5,871,300
02/06/2017 1.49 1.49 1.48 1.49 1,698,300
01/06/2017 1.49 1.49 1.48 1.49 2,962,400
31/05/2017 1.49 1.49 1.47 1.48 6,610,200
30/05/2017 1.48 1.49 1.48 1.48 1,906,000
29/05/2017 1.46 1.50 1.46 1.48 7,722,200
26/05/2017 1.49 1.49 1.45 1.46 9,012,200
Remark : Volume from SET main board.


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