: THBEV Price
Historical Price
      Stock Info      Historical Price
From / / To / /

Historical price from Jan 16, 2020 to Apr 09, 2020
 
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(27/03/2020 to 09/04/2020)		 0.615 0.685 0.570 0.670 251,004,900
Daily Historical Data
09/04/2020 0.665 0.685 0.665 0.670 22,954,000
08/04/2020 0.645 0.660 0.640 0.660 12,427,500
07/04/2020 0.645 0.655 0.635 0.650 14,820,100
06/04/2020 0.620 0.645 0.610 0.635 29,973,100
03/04/2020 0.620 0.625 0.590 0.600 20,824,800
02/04/2020 0.595 0.645 0.590 0.625 20,991,800
01/04/2020 0.585 0.620 0.580 0.600 42,537,700
31/03/2020 0.600 0.610 0.595 0.605 10,746,800
30/03/2020 0.595 0.600 0.570 0.580 26,769,000
27/03/2020 0.615 0.630 0.610 0.610 48,960,100
26/03/2020 0.585 0.605 0.565 0.595 40,670,800
25/03/2020 0.550 0.570 0.545 0.565 22,942,300
24/03/2020 0.520 0.540 0.515 0.530 18,859,400
23/03/2020 0.500 0.510 0.490 0.500 23,164,100
20/03/2020 0.510 0.555 0.510 0.535 22,601,400
19/03/2020 0.545 0.550 0.500 0.510 28,236,200
18/03/2020 0.585 0.595 0.545 0.550 49,680,900
17/03/2020 0.580 0.605 0.570 0.580 46,573,000
16/03/2020 0.640 0.645 0.600 0.610 21,598,200
13/03/2020 0.665 0.675 0.625 0.650 48,454,700
12/03/2020 0.730 0.730 0.685 0.690 39,939,500
11/03/2020 0.750 0.755 0.730 0.740 23,478,200
10/03/2020 0.755 0.760 0.745 0.745 43,392,000
09/03/2020 0.770 0.770 0.740 0.755 27,961,100
06/03/2020 0.800 0.805 0.780 0.780 15,411,700
05/03/2020 0.790 0.805 0.790 0.800 12,773,000
04/03/2020 0.785 0.790 0.780 0.785 8,356,500
03/03/2020 0.795 0.800 0.780 0.785 14,357,600
02/03/2020 0.770 0.790 0.765 0.790 18,192,000
28/02/2020 0.795 0.795 0.770 0.780 43,241,800
27/02/2020 0.820 0.820 0.800 0.805 16,333,700
26/02/2020 0.820 0.820 0.810 0.820 13,400,200
25/02/2020 0.810 0.835 0.805 0.830 14,914,500
24/02/2020 0.835 0.840 0.815 0.820 28,767,400
21/02/2020 0.845 0.850 0.835 0.845 8,469,300
20/02/2020 0.845 0.850 0.835 0.845 13,288,900
19/02/2020 0.845 0.850 0.835 0.845 17,646,100
18/02/2020 0.835 0.850 0.825 0.835 25,496,600
17/02/2020 0.840 0.850 0.825 0.830 35,938,800
14/02/2020 0.785 0.795 0.785 0.785 10,041,700
13/02/2020 0.785 0.785 0.775 0.780 11,039,900
12/02/2020 0.770 0.785 0.760 0.785 18,572,800
11/02/2020 0.750 0.770 0.745 0.765 36,918,600
10/02/2020 0.745 0.750 0.740 0.750 32,187,600
07/02/2020 0.795 0.800 0.755 0.760 51,063,200
06/02/2020 0.805 0.820 0.800 0.815 17,019,400
05/02/2020 0.805 0.810 0.795 0.800 10,938,100
04/02/2020 0.785 0.800 0.780 0.800 18,133,100
03/02/2020 0.785 0.795 0.775 0.790 18,432,000
31/01/2020 0.795 0.805 0.790 0.795 17,059,000
30/01/2020 0.790 0.795 0.785 0.790 9,622,300
29/01/2020 0.780 0.795 0.775 0.790 15,425,100
28/01/2020 0.785 0.785 0.755 0.775 41,226,200
24/01/2020 0.795 0.805 0.790 0.795 51,778,000
23/01/2020 0.800 0.805 0.790 0.790 28,360,900
22/01/2020 0.810 0.815 0.795 0.795 36,535,700
21/01/2020 0.855 0.855 0.800 0.815 87,840,800
20/01/2020 0.870 0.870 0.850 0.850 26,359,800
17/01/2020 0.870 0.875 0.865 0.870 12,393,100
16/01/2020 0.875 0.875 0.860 0.870 10,621,700

Remark : Volume from SET main board.