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

Historical price from Nov 26, 2019 to Feb 20, 2020
 
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(07/02/2020 to 20/02/2020)		 0.795 0.850 0.740 0.845 252,194,200
Daily Historical Data
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
15/01/2020 0.865 0.875 0.860 0.875 32,778,300
14/01/2020 0.885 0.885 0.855 0.860 42,746,500
13/01/2020 0.890 0.900 0.880 0.890 16,107,500
10/01/2020 0.885 0.895 0.885 0.890 7,372,000
09/01/2020 0.885 0.890 0.880 0.885 8,876,400
08/01/2020 0.885 0.885 0.870 0.880 7,950,800
07/01/2020 0.890 0.890 0.885 0.885 6,650,500
06/01/2020 0.890 0.895 0.885 0.885 5,059,300
03/01/2020 0.905 0.905 0.885 0.895 15,761,400
02/01/2020 0.895 0.905 0.890 0.905 6,309,000
31/12/2019 0.895 0.900 0.890 0.890 2,223,700
30/12/2019 0.890 0.905 0.890 0.895 4,760,700
27/12/2019 0.890 0.895 0.880 0.890 4,059,800
26/12/2019 0.895 0.895 0.880 0.885 4,753,700
24/12/2019 0.885 0.895 0.880 0.890 3,292,769
23/12/2019 0.885 0.890 0.880 0.885 9,447,400
20/12/2019 0.890 0.890 0.880 0.880 13,399,700
19/12/2019 0.895 0.895 0.885 0.885 7,963,500
18/12/2019 0.895 0.900 0.885 0.895 11,801,700
17/12/2019 0.905 0.910 0.895 0.895 11,328,900
16/12/2019 0.920 0.920 0.905 0.905 8,210,900
13/12/2019 0.910 0.920 0.905 0.920 20,064,300
12/12/2019 0.895 0.910 0.895 0.910 13,941,350
11/12/2019 0.895 0.905 0.890 0.895 10,887,400
10/12/2019 0.895 0.900 0.890 0.890 10,952,900
09/12/2019 0.900 0.905 0.895 0.895 6,872,900
06/12/2019 0.895 0.905 0.890 0.900 13,854,800
05/12/2019 0.890 0.900 0.890 0.895 6,926,600
04/12/2019 0.890 0.900 0.885 0.885 15,906,900
03/12/2019 0.890 0.900 0.885 0.895 18,063,200
02/12/2019 0.910 0.910 0.890 0.890 35,749,500
29/11/2019 0.865 0.910 0.865 0.890 25,333,800
28/11/2019 0.875 0.880 0.860 0.865 15,492,200
27/11/2019 0.885 0.885 0.875 0.875 10,908,400
26/11/2019 0.900 0.900 0.875 0.880 18,302,200

Remark : Volume from SET main board.