EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2017 to Dec 08, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(10/11/2017 to 23/11/2017)
0.50 0.53 0.49 0.51 77,789,200 39,753,039
Previous 4 weeks
(10/10/2017 to 09/11/2017)
0.54 0.57 0.49 0.50 211,319,900 111,101,915
Daily Historical Data
08/12/2017 0.49 0.49 0.48 0.48 2,800,800 1,371,193
07/12/2017 0.50 0.50 0.49 0.49 6,041,000 2,961,903
06/12/2017 0.50 0.50 0.49 0.50 577,700 287,700
04/12/2017 0.50 0.51 0.49 0.49 3,632,200 1,813,236
01/12/2017 0.50 0.51 0.50 0.50 1,692,600 850,345
30/11/2017 0.50 0.51 0.50 0.50 1,738,400 869,205
29/11/2017 0.51 0.51 0.50 0.50 2,728,200 1,385,270
28/11/2017 0.51 0.51 0.50 0.51 474,500 238,272
27/11/2017 0.49 0.51 0.49 0.50 2,037,300 1,013,968
24/11/2017 0.51 0.51 0.49 0.50 9,888,000 4,962,671
23/11/2017 0.52 0.52 0.51 0.51 4,424,200 2,256,452
22/11/2017 0.51 0.53 0.51 0.51 4,274,900 2,212,550
21/11/2017 0.51 0.53 0.51 0.52 22,368,700 11,588,348
20/11/2017 0.52 0.53 0.51 0.51 3,944,700 2,039,314
17/11/2017 0.52 0.53 0.51 0.52 9,436,600 4,876,333
16/11/2017 0.50 0.52 0.50 0.50 2,749,700 1,386,984
15/11/2017 0.50 0.52 0.49 0.51 12,248,700 6,211,158
14/11/2017 0.50 0.51 0.49 0.49 9,546,300 4,761,150
13/11/2017 0.50 0.51 0.49 0.50 2,742,900 1,371,465
10/11/2017 0.50 0.51 0.49 0.50 6,052,500 3,049,285
09/11/2017 0.51 0.51 0.50 0.50 5,695,400 2,860,253
08/11/2017 0.50 0.52 0.50 0.51 5,485,200 2,763,101
07/11/2017 0.51 0.52 0.50 0.50 3,440,400 1,759,302
06/11/2017 0.55 0.55 0.51 0.51 15,139,100 8,008,614
03/11/2017 0.50 0.50 0.49 0.49 1,301,200 643,821
02/11/2017 0.50 0.50 0.49 0.50 3,949,700 1,959,706
01/11/2017 0.49 0.51 0.49 0.49 7,925,400 3,900,424
Remark : Volume from SET main board.