EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/07/2018 to 01/08/2018)
0.43 0.52 0.42 0.47 96,329,800 44,842,873
Previous 4 weeks
(18/06/2018 to 16/07/2018)
0.47 0.47 0.37 0.42 53,004,900 21,576,570
Daily Historical Data
16/08/2018 0.44 0.46 0.44 0.44 1,997,600 888,108
15/08/2018 0.45 0.46 0.44 0.44 570,500 255,975
14/08/2018 0.45 0.46 0.44 0.46 791,800 355,053
10/08/2018 0.46 0.46 0.45 0.45 3,427,400 1,549,648
09/08/2018 0.47 0.48 0.46 0.47 424,300 199,338
08/08/2018 0.46 0.48 0.46 0.47 1,376,400 646,211
07/08/2018 0.47 0.47 0.46 0.46 780,900 364,423
06/08/2018 0.48 0.48 0.46 0.47 5,270,100 2,435,694
03/08/2018 0.47 0.47 0.46 0.46 1,203,100 558,375
02/08/2018 0.48 0.48 0.46 0.47 4,820,500 2,259,226
01/08/2018 0.44 0.48 0.44 0.47 14,759,400 6,853,172
31/07/2018 0.43 0.46 0.43 0.45 6,763,800 3,000,756
26/07/2018 0.43 0.43 0.42 0.43 1,333,200 569,632
25/07/2018 0.44 0.44 0.42 0.42 5,272,600 2,300,131
24/07/2018 0.45 0.46 0.43 0.44 3,798,800 1,681,067
23/07/2018 0.46 0.46 0.43 0.46 10,079,900 4,428,034
20/07/2018 0.47 0.47 0.45 0.45 8,409,300 3,849,106
19/07/2018 0.49 0.49 0.47 0.47 13,899,600 6,625,589
18/07/2018 0.43 0.52 0.43 0.50 29,751,600 14,563,997
17/07/2018 0.43 0.44 0.42 0.43 2,261,600 971,389
16/07/2018 0.40 0.43 0.40 0.42 4,873,700 2,011,557
13/07/2018 0.40 0.41 0.40 0.40 336,800 135,730
12/07/2018 0.40 0.41 0.40 0.41 949,200 382,022
11/07/2018 0.39 0.41 0.39 0.40 3,184,900 1,284,832
10/07/2018 0.39 0.39 0.37 0.39 2,659,300 1,014,177
09/07/2018 0.38 0.39 0.38 0.38 9,011,400 3,426,007
06/07/2018 0.39 0.40 0.38 0.38 1,289,500 495,150
05/07/2018 0.40 0.40 0.39 0.39 817,100 319,196
04/07/2018 0.40 0.40 0.39 0.39 4,174,000 1,634,307
03/07/2018 0.41 0.41 0.39 0.40 900,100 365,138
Remark : Volume from SET main board.