EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 19, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/09/2017 to 04/10/2017)
0.50 0.51 0.49 0.49 18,710,900 9,283,545
Previous 4 weeks
(24/08/2017 to 20/09/2017)
0.49 0.53 0.48 0.50 99,316,600 49,843,027
Daily Historical Data
19/10/2017 0.50 0.51 0.49 0.50 12,104,900 6,045,442
18/10/2017 0.53 0.53 0.49 0.50 30,887,600 15,624,306
17/10/2017 0.55 0.55 0.53 0.53 5,893,500 3,158,061
16/10/2017 0.55 0.56 0.54 0.54 6,816,100 3,696,298
12/10/2017 0.55 0.56 0.54 0.55 13,321,100 7,314,870
11/10/2017 0.56 0.56 0.54 0.55 13,771,800 7,578,602
10/10/2017 0.54 0.57 0.54 0.55 56,438,700 31,305,530
09/10/2017 0.58 0.58 0.54 0.54 66,761,600 37,826,786
06/10/2017 0.50 0.59 0.49 0.56 197,317,200 109,528,753
05/10/2017 0.49 0.50 0.49 0.49 947,800 468,440
04/10/2017 0.50 0.50 0.49 0.49 473,600 232,118
03/10/2017 0.49 0.50 0.49 0.49 6,138,500 3,032,280
02/10/2017 0.49 0.50 0.49 0.49 689,700 339,171
29/09/2017 0.49 0.51 0.49 0.49 1,730,300 852,860
28/09/2017 0.50 0.50 0.49 0.49 763,000 375,474
27/09/2017 0.50 0.50 0.49 0.49 2,257,000 1,124,750
26/09/2017 0.50 0.50 0.49 0.50 778,300 387,650
25/09/2017 0.50 0.51 0.49 0.50 1,409,400 704,710
22/09/2017 0.50 0.51 0.49 0.50 1,859,600 928,879
21/09/2017 0.50 0.51 0.49 0.50 2,611,500 1,305,653
20/09/2017 0.50 0.50 0.49 0.50 1,448,900 721,045
19/09/2017 0.50 0.50 0.49 0.49 2,985,400 1,480,200
18/09/2017 0.50 0.51 0.49 0.50 2,688,800 1,344,636
15/09/2017 0.50 0.51 0.50 0.50 4,185,000 2,094,109
14/09/2017 0.50 0.52 0.50 0.50 2,919,900 1,488,631
13/09/2017 0.51 0.52 0.50 0.51 2,001,400 1,020,674
12/09/2017 0.52 0.52 0.51 0.51 2,810,000 1,433,270
11/09/2017 0.51 0.52 0.50 0.51 2,864,900 1,463,357
08/09/2017 0.51 0.52 0.50 0.50 6,517,900 3,346,018
07/09/2017 0.49 0.53 0.48 0.51 49,439,100 24,932,813
06/09/2017 0.49 0.50 0.48 0.48 1,853,500 908,241
05/09/2017 0.49 0.49 0.48 0.49 2,193,200 1,073,968
04/09/2017 0.50 0.50 0.48 0.48 1,646,100 806,628
01/09/2017 0.49 0.50 0.48 0.49 1,475,000 719,701
Remark : Volume from SET main board.