Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 25, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
2.24 2.52 2.18 2.52 88,108,000 208,711,864
Previous 4 weeks
(31/07/2017 to 28/08/2017)
2.04 2.32 1.98 2.26 40,772,400 87,608,610
Daily Historical Data
25/09/2017 2.90 2.94 2.82 2.88 7,902,200 22,696,366
22/09/2017 2.90 2.94 2.86 2.90 1,444,700 4,188,912
21/09/2017 2.94 2.98 2.88 2.90 3,442,200 10,090,278
20/09/2017 2.92 3.02 2.92 2.92 4,077,400 12,033,236
19/09/2017 2.80 2.96 2.78 2.92 12,004,500 34,251,420
18/09/2017 3.00 3.22 2.92 2.92 25,592,200 79,038,790
15/09/2017 2.82 3.04 2.80 3.00 16,717,900 49,156,960
14/09/2017 2.78 2.82 2.72 2.82 8,744,100 24,295,248
13/09/2017 2.56 2.80 2.56 2.78 23,971,400 64,784,312
12/09/2017 2.56 2.60 2.54 2.56 13,403,300 34,371,102
11/09/2017 2.44 2.52 2.36 2.52 14,381,300 35,357,276
08/09/2017 2.44 2.52 2.42 2.42 12,941,500 31,864,464
07/09/2017 2.28 2.48 2.26 2.46 26,214,700 62,740,796
06/09/2017 2.30 2.32 2.24 2.26 4,327,200 9,895,336
05/09/2017 2.24 2.36 2.24 2.30 14,597,400 33,783,054
04/09/2017 2.22 2.24 2.22 2.24 1,163,000 2,592,394
01/09/2017 2.24 2.28 2.22 2.22 1,191,500 2,669,338
31/08/2017 2.20 2.28 2.18 2.24 1,817,500 4,061,212
30/08/2017 2.26 2.26 2.18 2.20 3,545,100 7,821,446
29/08/2017 2.24 2.32 2.20 2.26 7,928,800 17,926,548
28/08/2017 2.24 2.32 2.24 2.26 6,074,700 13,813,882
25/08/2017 2.24 2.26 2.20 2.24 6,246,200 13,946,270
24/08/2017 2.14 2.24 2.12 2.22 10,276,700 22,390,204
23/08/2017 2.08 2.14 2.08 2.10 3,566,800 7,563,632
22/08/2017 2.04 2.14 2.02 2.08 4,586,000 9,571,660
21/08/2017 2.02 2.04 2.02 2.02 435,100 879,350
18/08/2017 2.00 2.02 2.00 2.02 338,700 681,502
17/08/2017 2.02 2.02 2.00 2.00 602,800 1,208,518
16/08/2017 2.00 2.04 2.00 2.00 735,400 1,478,398
15/08/2017 2.02 2.04 2.00 2.00 371,200 745,444
11/08/2017 2.02 2.02 1.98 2.02 2,198,100 4,387,766
10/08/2017 2.04 2.08 2.02 2.04 537,700 1,103,492
09/08/2017 2.04 2.08 2.02 2.02 762,600 1,558,582
08/08/2017 2.04 2.04 2.02 2.02 181,600 370,034
07/08/2017 2.04 2.08 2.02 2.04 659,400 1,351,796
04/08/2017 2.04 2.08 2.02 2.02 587,400 1,201,422
03/08/2017 2.06 2.08 2.02 2.02 491,700 1,005,744
02/08/2017 2.04 2.08 2.02 2.04 294,100 603,716
01/08/2017 2.04 2.08 2.02 2.04 1,757,500 3,608,128
Remark : Volume from SET main board.
บริษัท เอ็นซีแอล อินเตอร์เนชั่นแนล โลจิสติกส์ จำกัด (มหาชน)
56/9-10 ซอยตากสิน 12/1 ถนนสมเด็จพระเจ้าตากสิน
แขวงบุคคโล เขตธนบุรี กรุงเทพมหานคร 10600
02-473-7351
02-473-7374