EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 25, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
0.45 0.53 0.43 0.45 244,855,300 118,004,916
Previous 4 weeks
(27/03/2018 to 26/04/2018)
0.37 0.48 0.35 0.43 190,307,000 82,369,360
Daily Historical Data
25/05/2018 0.43 0.50 0.43 0.48 16,804,900 7,967,780
24/05/2018 - - - - 0 0
23/05/2018 - - - - 0 0
22/05/2018 - - - - 0 0
21/05/2018 - - - - 0 0
18/05/2018 - - - - 0 0
17/05/2018 - - - - 0 0
16/05/2018 - - - - 0 0
15/05/2018 0.49 0.49 0.46 0.47 3,355,100 1,581,707
14/05/2018 0.45 0.48 0.45 0.48 27,074,700 12,697,581
11/05/2018 0.44 0.45 0.43 0.45 2,305,100 1,016,786
10/05/2018 0.44 0.45 0.43 0.45 1,919,700 845,288
09/05/2018 0.44 0.45 0.43 0.44 3,137,300 1,398,292
08/05/2018 0.44 0.45 0.43 0.43 4,778,700 2,095,054
07/05/2018 0.46 0.46 0.43 0.43 11,482,300 5,077,363
04/05/2018 0.45 0.46 0.44 0.46 8,248,700 3,728,464
03/05/2018 0.44 0.46 0.43 0.45 15,005,100 6,709,833
02/05/2018 0.46 0.46 0.43 0.44 25,699,800 11,358,139
30/04/2018 0.49 0.49 0.46 0.47 25,444,800 12,006,138
27/04/2018 0.45 0.53 0.45 0.51 146,833,800 73,769,559
26/04/2018 0.47 0.48 0.40 0.43 42,467,500 18,632,191
25/04/2018 0.38 0.48 0.38 0.46 114,922,000 51,572,241
24/04/2018 0.37 0.38 0.36 0.37 4,840,200 1,817,348
23/04/2018 0.37 0.38 0.37 0.37 2,373,800 879,357
20/04/2018 0.38 0.38 0.36 0.37 1,125,800 414,147
19/04/2018 0.37 0.38 0.37 0.37 2,658,100 985,414
18/04/2018 0.37 0.38 0.37 0.37 826,900 306,409
17/04/2018 0.38 0.39 0.37 0.37 1,073,300 403,504
12/04/2018 0.37 0.38 0.36 0.38 2,153,900 796,259
11/04/2018 0.36 0.38 0.36 0.37 853,600 314,510
10/04/2018 0.36 0.37 0.35 0.37 1,314,500 469,410
09/04/2018 0.36 0.37 0.35 0.35 1,283,700 457,842
05/04/2018 0.35 0.37 0.35 0.35 336,900 120,797
04/04/2018 0.37 0.37 0.35 0.35 3,225,800 1,158,525
03/04/2018 0.37 0.38 0.36 0.37 2,415,700 893,908
02/04/2018 0.38 0.38 0.36 0.38 1,378,000 503,495
Remark : Volume from SET main board.