EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/12/2018 to 08/01/2019)
0.35 0.37 0.33 0.36 25,276,900 8,898,322
Previous 4 weeks
(22/11/2018 to 21/12/2018)
0.40 0.40 0.35 0.35 38,402,200 14,290,096
Daily Historical Data
22/01/2019 0.37 0.38 0.37 0.37 1,645,500 608,971
21/01/2019 0.37 0.39 0.36 0.37 9,047,800 3,400,989
18/01/2019 0.37 0.38 0.36 0.36 3,747,300 1,384,306
17/01/2019 0.38 0.38 0.36 0.37 6,502,400 2,389,304
16/01/2019 0.38 0.39 0.37 0.37 9,198,800 3,496,723
15/01/2019 0.38 0.46 0.37 0.38 60,039,400 24,683,687
14/01/2019 0.36 0.38 0.36 0.37 5,547,100 2,082,177
11/01/2019 0.37 0.37 0.36 0.36 969,700 349,742
10/01/2019 0.36 0.37 0.36 0.36 185,500 66,783
09/01/2019 0.36 0.37 0.36 0.36 1,159,300 418,357
08/01/2019 0.36 0.37 0.35 0.36 634,900 228,520
07/01/2019 0.37 0.37 0.36 0.36 729,300 262,656
04/01/2019 0.36 0.37 0.36 0.36 866,000 314,800
03/01/2019 0.37 0.37 0.36 0.36 1,007,300 363,650
02/01/2019 0.36 0.37 0.36 0.36 786,300 284,191
28/12/2018 0.36 0.37 0.34 0.36 3,721,600 1,320,330
27/12/2018 0.37 0.37 0.35 0.35 3,396,400 1,225,540
26/12/2018 0.34 0.36 0.33 0.35 7,292,900 2,541,187
25/12/2018 0.35 0.36 0.33 0.33 5,426,600 1,855,045
24/12/2018 0.35 0.36 0.34 0.35 1,415,600 502,403
21/12/2018 0.36 0.36 0.35 0.35 2,156,200 759,532
20/12/2018 0.36 0.37 0.35 0.36 1,193,900 427,379
19/12/2018 0.36 0.37 0.35 0.36 2,580,600 928,280
18/12/2018 0.37 0.38 0.36 0.36 3,025,800 1,098,701
17/12/2018 0.37 0.38 0.36 0.36 1,762,200 645,832
14/12/2018 0.39 0.39 0.36 0.37 1,917,900 712,009
13/12/2018 0.39 0.39 0.38 0.38 904,900 346,644
12/12/2018 0.39 0.39 0.38 0.38 553,900 210,740
11/12/2018 0.39 0.39 0.38 0.38 443,900 171,682
07/12/2018 0.38 0.39 0.38 0.38 385,800 146,896
06/12/2018 0.38 0.39 0.37 0.38 1,579,100 600,060
04/12/2018 0.38 0.38 0.37 0.38 1,146,100 435,517
03/12/2018 0.37 0.38 0.37 0.38 1,211,800 457,988
Remark : Volume from SET main board.