EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 19, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
0.55 0.58 0.50 0.52 218,006,100 120,971,425
Previous 4 weeks
(24/08/2018 to 20/09/2018)
0.47 0.60 0.46 0.54 550,120,700 296,640,671
Daily Historical Data
19/10/2018 0.53 0.54 0.52 0.52 2,760,400 1,460,611
18/10/2018 0.53 0.54 0.53 0.53 993,000 527,953
17/10/2018 0.53 0.55 0.53 0.53 5,672,100 3,049,944
16/10/2018 0.53 0.54 0.53 0.53 1,414,800 750,380
12/10/2018 0.53 0.54 0.53 0.53 2,704,300 1,434,116
11/10/2018 0.53 0.54 0.51 0.53 5,423,600 2,866,951
10/10/2018 0.56 0.56 0.53 0.54 9,569,200 5,212,953
09/10/2018 0.55 0.57 0.55 0.55 21,837,800 12,172,729
08/10/2018 0.53 0.54 0.53 0.54 4,894,200 2,603,025
05/10/2018 0.53 0.54 0.52 0.53 6,028,800 3,198,608
04/10/2018 0.51 0.53 0.50 0.52 14,674,900 7,568,352
03/10/2018 0.55 0.55 0.51 0.52 25,233,300 13,391,689
02/10/2018 0.56 0.56 0.54 0.55 20,225,600 11,143,681
01/10/2018 0.58 0.58 0.55 0.56 53,525,800 30,255,491
28/09/2018 0.57 0.58 0.56 0.58 38,301,100 21,848,056
27/09/2018 0.56 0.57 0.55 0.56 10,472,200 5,859,964
26/09/2018 0.56 0.56 0.55 0.55 6,528,800 3,590,928
25/09/2018 0.56 0.56 0.54 0.56 9,161,800 5,074,251
24/09/2018 0.55 0.56 0.54 0.56 8,374,300 4,647,801
21/09/2018 0.55 0.58 0.54 0.55 31,508,300 17,591,212
20/09/2018 0.55 0.57 0.53 0.54 44,119,900 24,103,811
19/09/2018 0.55 0.56 0.54 0.55 6,972,500 3,831,308
18/09/2018 0.57 0.57 0.55 0.55 14,364,000 7,958,229
17/09/2018 0.56 0.57 0.55 0.56 7,725,800 4,312,951
14/09/2018 0.54 0.56 0.54 0.56 10,692,100 5,889,356
13/09/2018 0.56 0.57 0.53 0.54 32,633,700 18,021,203
12/09/2018 0.57 0.58 0.55 0.56 26,094,700 14,540,745
11/09/2018 0.57 0.60 0.55 0.57 103,971,800 59,987,408
10/09/2018 0.52 0.57 0.52 0.57 74,524,100 40,917,173
07/09/2018 0.51 0.51 0.50 0.50 5,069,800 2,545,245
06/09/2018 0.51 0.52 0.50 0.51 12,224,800 6,213,098
05/09/2018 0.51 0.53 0.50 0.51 13,510,700 6,966,541
04/09/2018 0.48 0.53 0.48 0.51 27,158,300 13,750,767
03/09/2018 0.50 0.50 0.48 0.48 9,833,800 4,789,300
Remark : Volume from SET main board.