EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 17, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
0.31 0.32 0.28 0.29 35,530,300 10,418,459
Previous 4 weeks
(17/04/2019 to 16/05/2019)
0.33 0.36 0.30 0.31 67,319,600 22,337,804
Daily Historical Data
17/06/2019 0.29 0.30 0.28 0.29 3,403,400 987,173
14/06/2019 0.30 0.30 0.29 0.30 2,769,200 830,759
13/06/2019 0.30 0.30 0.29 0.30 422,600 125,827
12/06/2019 0.30 0.30 0.29 0.29 598,400 174,270
11/06/2019 0.29 0.30 0.29 0.29 1,018,900 295,618
10/06/2019 0.29 0.30 0.29 0.29 725,200 210,414
07/06/2019 0.29 0.30 0.29 0.29 4,192,500 1,215,836
06/06/2019 0.29 0.30 0.28 0.29 2,067,400 599,021
05/06/2019 0.29 0.30 0.29 0.29 683,500 198,229
04/06/2019 0.29 0.30 0.28 0.29 3,295,300 948,053
31/05/2019 0.30 0.30 0.29 0.29 4,223,200 1,226,555
30/05/2019 0.29 0.30 0.29 0.30 2,972,400 890,619
29/05/2019 0.29 0.30 0.29 0.29 519,300 150,838
28/05/2019 0.30 0.30 0.28 0.29 13,774,500 3,951,031
27/05/2019 0.30 0.31 0.29 0.29 922,500 274,149
24/05/2019 0.30 0.31 0.29 0.30 1,683,900 491,107
23/05/2019 0.30 0.31 0.29 0.29 643,700 189,065
22/05/2019 0.30 0.31 0.29 0.30 2,023,500 606,847
21/05/2019 0.30 0.31 0.29 0.30 7,994,000 2,398,520
17/05/2019 0.31 0.32 0.31 0.31 773,300 239,728
16/05/2019 0.31 0.32 0.30 0.31 4,481,600 1,376,889
15/05/2019 0.33 0.33 0.31 0.31 2,333,600 742,102
14/05/2019 0.34 0.34 0.32 0.32 4,408,600 1,432,015
13/05/2019 0.35 0.35 0.34 0.34 6,250,900 2,130,578
10/05/2019 0.34 0.36 0.34 0.34 23,317,900 8,077,199
09/05/2019 0.32 0.33 0.31 0.33 3,642,100 1,189,678
08/05/2019 0.33 0.33 0.31 0.31 1,370,700 436,851
07/05/2019 0.32 0.33 0.32 0.32 2,401,500 771,940
03/05/2019 0.32 0.33 0.32 0.32 3,740,700 1,198,756
02/05/2019 0.32 0.33 0.32 0.32 303,900 97,349
Remark : Volume from SET main board.