EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from May 05, 2021 to Jun 21, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/05/2021 to 07/06/2021)
0.34 0.37 0.33 0.35 596,144,000 205,306,707
Previous 4 weeks
(21/04/2021 to 20/05/2021)
0.27 0.40 0.26 0.34 6,195,453,000 2,092,909,433
Daily Historical Data
21/06/2021 0.40 0.41 0.38 0.39 366,944,200 144,922,036
18/06/2021 0.42 0.44 0.39 0.40 627,832,000 261,108,699
17/06/2021 0.39 0.42 0.38 0.41 867,662,800 351,790,774
16/06/2021 0.38 0.39 0.38 0.38 62,549,200 24,092,774
15/06/2021 0.40 0.40 0.38 0.38 151,010,900 58,868,575
14/06/2021 0.39 0.41 0.38 0.39 484,237,300 191,703,519
11/06/2021 0.38 0.39 0.36 0.38 239,198,100 90,473,472
10/06/2021 0.36 0.38 0.35 0.38 301,196,300 109,135,302
09/06/2021 0.36 0.36 0.35 0.36 69,300,600 24,432,957
08/06/2021 0.35 0.36 0.34 0.36 55,994,000 19,650,081
07/06/2021 0.35 0.37 0.34 0.35 193,078,200 68,571,271
04/06/2021 0.34 0.35 0.34 0.34 28,136,300 9,701,107
02/06/2021 0.35 0.35 0.34 0.34 20,760,300 7,135,783
01/06/2021 0.34 0.35 0.33 0.35 51,921,700 17,685,600
31/05/2021 0.33 0.35 0.33 0.34 38,346,100 13,011,658
28/05/2021 0.33 0.34 0.33 0.34 27,934,600 9,340,915
27/05/2021 0.35 0.35 0.33 0.34 25,386,400 8,624,641
25/05/2021 0.34 0.35 0.33 0.34 36,418,000 12,384,902
24/05/2021 0.34 0.35 0.33 0.34 48,060,800 16,262,324
21/05/2021 0.34 0.35 0.33 0.34 126,101,600 42,588,506
20/05/2021 0.35 0.36 0.33 0.34 119,099,600 41,043,680
19/05/2021 0.33 0.35 0.32 0.35 149,000,500 50,514,040
18/05/2021 0.33 0.34 0.32 0.33 65,012,600 21,465,550
17/05/2021 0.32 0.34 0.31 0.33 169,373,400 55,303,249
14/05/2021 0.31 0.33 0.29 0.32 189,161,300 59,576,891
13/05/2021 0.33 0.33 0.26 0.31 250,282,000 74,656,709
12/05/2021 0.34 0.34 0.32 0.32 85,270,800 28,120,528
11/05/2021 0.34 0.35 0.33 0.34 65,825,900 22,229,040
10/05/2021 0.35 0.35 0.33 0.34 76,807,300 26,131,283
07/05/2021 0.34 0.35 0.34 0.35 42,375,900 14,582,346
06/05/2021 0.33 0.34 0.33 0.34 49,305,200 16,617,881
05/05/2021 0.34 0.34 0.32 0.33 193,806,300 64,183,698
Remark : Volume from SET main board.