This printed article is located at http://ivl.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From
To

Historical price from Mar 02, 2018 to Apr 20, 2018
Date Open High Low Close Volume (Share) Value (Baht)
20/04/2018 59.50 60.25 58.75 59.50 29,677,800 1,767,495,650
19/04/2018 58.25 60.25 58.00 59.50 80,177,100 4,754,537,300
18/04/2018 57.75 58.00 57.00 58.00 19,410,800 1,120,216,875
17/04/2018 56.50 57.50 56.25 57.50 29,827,600 1,701,204,200
12/04/2018 56.00 56.75 55.75 56.25 8,302,800 467,323,425
11/04/2018 56.00 57.00 55.75 56.00 28,974,500 1,629,818,550
10/04/2018 56.00 56.00 55.00 55.75 12,821,700 711,886,850
09/04/2018 54.75 56.00 54.75 55.75 15,759,900 874,093,475
05/04/2018 54.50 55.00 53.75 55.00 26,031,500 1,419,819,675
04/04/2018 56.50 56.75 53.25 53.25 44,628,900 2,446,917,025
03/04/2018 56.75 57.00 56.25 56.50 23,137,100 1,308,469,700
02/04/2018 57.50 57.50 56.50 56.75 14,163,500 808,348,350
30/03/2018 57.00 57.50 56.00 57.25 23,055,100 1,312,085,425
29/03/2018 57.25 57.50 56.25 56.75 19,795,700 1,125,867,000
28/03/2018 57.75 57.75 56.50 56.75 23,130,500 1,318,358,900
27/03/2018 58.00 58.25 57.50 57.50 19,155,400 1,108,012,325
26/03/2018 57.25 57.75 56.50 57.50 26,100,200 1,493,517,050
23/03/2018 55.25 57.25 55.25 57.00 34,952,400 1,970,863,775
22/03/2018 57.75 58.00 55.75 56.00 62,234,700 3,563,259,350
21/03/2018 55.50 57.25 55.50 56.50 53,883,900 3,047,323,050
20/03/2018 54.50 55.50 54.50 55.25 14,612,700 803,780,225
19/03/2018 55.50 56.25 55.00 55.00 29,347,700 1,632,239,150
16/03/2018 54.75 56.25 54.75 55.25 47,199,900 2,624,053,575
15/03/2018 54.75 55.50 54.25 55.00 26,419,200 1,449,699,350
14/03/2018 54.25 54.75 53.25 54.75 44,413,000 2,407,065,450
13/03/2018 52.50 54.75 52.25 54.50 31,692,600 1,696,670,475
12/03/2018 52.75 53.00 52.25 52.75 16,393,600 862,417,950
09/03/2018 52.75 52.75 51.75 52.25 16,361,000 853,180,625
08/03/2018 52.00 53.00 51.25 52.50 21,779,700 1,139,385,150
07/03/2018 52.00 52.50 51.50 51.75 16,450,800 854,498,725
06/03/2018 53.00 53.75 52.00 52.00 17,406,300 920,798,050
05/03/2018 53.00 53.25 51.50 52.75 21,504,600 1,127,632,400
02/03/2018 53.50 54.00 52.50 53.00 27,004,600 1,435,090,075
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 © 2018. ThaiListedCompany.com. All Rights Reserved.