This printed article is located at https://investor.ttcl.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Oct 29, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/09/2020 to 14/10/2020)
3.68 4.18 3.52 4.10 30,668,900
Previous 4 weeks
(31/08/2020 to 29/09/2020)
3.38 5.00 3.16 3.68 260,001,100
Daily Historical Data
29/10/2020 3.72 3.78 3.66 3.78 874,500
28/10/2020 3.84 3.84 3.70 3.78 2,733,200
27/10/2020 3.84 3.88 3.84 3.84 1,429,900
26/10/2020 3.88 4.02 3.84 3.86 6,406,900
22/10/2020 3.76 3.96 3.74 3.90 8,077,200
21/10/2020 3.72 3.82 3.70 3.76 1,601,300
20/10/2020 3.66 3.78 3.66 3.76 787,900
19/10/2020 3.82 3.82 3.56 3.70 661,400
16/10/2020 3.88 3.94 3.68 3.84 1,410,800
15/10/2020 4.06 4.06 3.80 3.92 2,739,600
14/10/2020 4.10 4.18 4.02 4.10 2,026,500
12/10/2020 4.02 4.12 4.02 4.08 1,814,500
09/10/2020 4.08 4.08 4.00 4.02 2,533,600
08/10/2020 4.12 4.12 3.96 4.08 3,888,500
07/10/2020 3.80 4.16 3.80 4.12 8,786,000
06/10/2020 3.84 3.88 3.74 3.78 2,458,200
05/10/2020 3.60 3.84 3.60 3.84 3,291,200
02/10/2020 3.64 3.64 3.52 3.60 2,281,400
01/10/2020 3.60 3.68 3.54 3.64 1,732,400
30/09/2020 3.68 3.68 3.56 3.58 1,856,600
29/09/2020 3.68 3.74 3.66 3.68 689,900
28/09/2020 3.64 3.74 3.60 3.66 2,418,500
25/09/2020 3.68 3.76 3.58 3.58 5,239,300
24/09/2020 3.90 3.98 3.74 3.80 3,541,600
23/09/2020 4.18 4.20 3.92 4.04 2,625,500
22/09/2020 4.20 4.20 4.08 4.18 1,243,000
21/09/2020 4.12 4.24 4.08 4.16 2,667,400
18/09/2020 4.04 4.08 4.00 4.06 791,300
17/09/2020 4.06 4.06 4.00 4.04 1,745,000
16/09/2020 4.10 4.14 4.08 4.08 1,074,300
15/09/2020 4.08 4.16 3.96 4.14 3,679,200
14/09/2020 4.20 4.20 3.96 4.12 5,856,500
11/09/2020 4.16 4.66 4.16 4.26 50,731,000
10/09/2020 4.98 5.00 4.12 4.12 45,887,800
09/09/2020 3.96 4.52 3.94 4.52 55,416,600
08/09/2020 3.40 3.94 3.32 3.94 32,219,400
03/09/2020 3.40 3.56 3.34 3.44 24,888,200
02/09/2020 3.22 3.36 3.20 3.36 6,094,600
01/09/2020 3.22 3.32 3.16 3.24 6,514,100

Remark : Volume from SET main board.


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. ThaiListedCompany.com. All Rights Reserved.