EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2019 to Mar 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)
0.37 0.37 0.33 0.35 32,317,700 11,320,770
Previous 4 weeks
(25/01/2019 to 22/02/2019)
0.37 0.45 0.36 0.37 188,984,400 76,315,065
Daily Historical Data
22/03/2019 0.35 0.35 0.32 0.33 8,854,200 2,913,481
21/03/2019 0.34 0.34 0.33 0.34 133,400 44,846
20/03/2019 0.34 0.35 0.33 0.34 268,800 91,522
19/03/2019 0.34 0.34 0.33 0.34 835,500 284,068
18/03/2019 0.34 0.34 0.33 0.34 1,010,500 337,245
15/03/2019 0.34 0.34 0.33 0.34 234,500 79,729
14/03/2019 0.35 0.35 0.34 0.34 1,288,800 438,295
13/03/2019 0.33 0.34 0.32 0.34 6,795,000 2,278,111
12/03/2019 0.34 0.35 0.33 0.33 1,490,100 502,242
11/03/2019 0.35 0.35 0.34 0.34 840,200 286,329
08/03/2019 0.35 0.35 0.33 0.35 3,766,300 1,280,855
07/03/2019 0.34 0.35 0.34 0.34 2,126,600 723,068
06/03/2019 0.35 0.35 0.34 0.35 1,077,300 376,555
05/03/2019 0.35 0.35 0.34 0.35 1,901,100 664,914
04/03/2019 0.35 0.36 0.34 0.34 2,065,000 717,164
01/03/2019 0.35 0.36 0.34 0.35 2,913,200 1,019,811
28/02/2019 0.35 0.36 0.34 0.35 7,111,000 2,487,115
27/02/2019 0.36 0.36 0.35 0.35 4,177,700 1,466,868
26/02/2019 0.37 0.37 0.35 0.36 2,342,200 842,941
25/02/2019 0.37 0.37 0.35 0.36 4,837,300 1,741,479
22/02/2019 0.37 0.37 0.36 0.37 508,900 187,013
21/02/2019 0.37 0.37 0.36 0.37 2,887,500 1,063,293
20/02/2019 0.37 0.38 0.36 0.36 4,381,900 1,619,624
18/02/2019 0.37 0.38 0.37 0.37 4,340,300 1,617,095
15/02/2019 0.38 0.40 0.37 0.37 18,049,900 6,904,319
14/02/2019 0.38 0.39 0.37 0.37 6,079,300 2,304,445
13/02/2019 0.39 0.39 0.38 0.38 2,658,300 1,010,427
12/02/2019 0.39 0.39 0.38 0.38 2,144,300 817,672
11/02/2019 0.39 0.39 0.37 0.38 19,068,900 7,306,845
08/02/2019 0.40 0.45 0.39 0.39 87,291,900 36,901,821
07/02/2019 0.40 0.42 0.39 0.40 22,542,400 9,254,502
06/02/2019 0.39 0.40 0.39 0.39 1,300,500 507,748
05/02/2019 0.40 0.40 0.38 0.39 2,520,000 984,045
04/02/2019 0.39 0.40 0.39 0.39 3,144,700 1,246,278
01/02/2019 0.39 0.40 0.39 0.39 2,400,600 936,237
Remark : Volume from SET main board.