EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2017 to Aug 22, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/07/2017 to 07/08/2017)
0.50 0.51 0.49 0.49 18,160,300 8,967,414
Previous 4 weeks
(23/06/2017 to 21/07/2017)
0.50 0.53 0.48 0.50 97,778,700 49,540,214
Daily Historical Data
22/08/2017 0.48 0.49 0.48 0.48 409,400 197,554
21/08/2017 0.49 0.49 0.48 0.48 743,500 358,391
18/08/2017 0.49 0.49 0.48 0.48 1,887,700 907,409
17/08/2017 0.49 0.49 0.48 0.49 1,467,900 716,895
16/08/2017 0.49 0.49 0.48 0.49 860,600 415,550
15/08/2017 0.48 0.49 0.48 0.49 3,000,200 1,465,697
11/08/2017 0.49 0.49 0.47 0.48 5,075,100 2,441,105
10/08/2017 0.49 0.50 0.48 0.49 957,200 467,991
09/08/2017 0.50 0.50 0.49 0.49 1,679,200 824,816
08/08/2017 0.49 0.50 0.49 0.50 1,917,800 953,118
07/08/2017 0.50 0.50 0.49 0.49 1,698,900 832,581
04/08/2017 0.49 0.50 0.49 0.49 1,398,200 691,670
03/08/2017 0.49 0.50 0.49 0.50 3,051,300 1,495,507
02/08/2017 0.49 0.50 0.49 0.49 770,500 379,535
01/08/2017 0.49 0.50 0.49 0.50 1,148,900 564,502
31/07/2017 0.49 0.50 0.49 0.49 2,035,300 997,571
27/07/2017 0.50 0.50 0.49 0.49 1,446,300 719,858
26/07/2017 0.49 0.51 0.49 0.49 4,252,600 2,110,154
25/07/2017 0.50 0.51 0.49 0.49 1,481,600 737,686
24/07/2017 0.50 0.50 0.50 0.50 876,700 438,350
21/07/2017 0.50 0.51 0.50 0.50 1,407,700 706,721
20/07/2017 0.51 0.51 0.50 0.50 325,300 163,897
19/07/2017 0.50 0.52 0.50 0.50 4,637,700 2,361,187
18/07/2017 0.51 0.52 0.50 0.51 2,755,400 1,407,132
17/07/2017 0.53 0.53 0.50 0.50 3,017,000 1,546,784
14/07/2017 0.51 0.51 0.50 0.51 3,064,400 1,553,288
13/07/2017 0.52 0.52 0.50 0.50 4,118,100 2,074,110
12/07/2017 0.52 0.52 0.51 0.51 2,060,600 1,066,128
11/07/2017 0.52 0.52 0.51 0.51 2,628,300 1,350,611
07/07/2017 0.51 0.52 0.50 0.51 3,138,200 1,599,930
06/07/2017 0.52 0.53 0.50 0.50 13,279,900 6,813,776
05/07/2017 0.49 0.53 0.49 0.52 30,486,100 15,650,235
04/07/2017 0.49 0.50 0.48 0.49 2,286,900 1,122,315
03/07/2017 0.49 0.50 0.49 0.49 1,922,900 950,829
Remark : Volume from SET main board.