EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 22, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/06/2019 to 05/07/2019)
0.29 0.30 0.27 0.29 34,878,800 9,973,323
Previous 4 weeks
(24/05/2019 to 21/06/2019)
0.30 0.31 0.28 0.29 46,248,400 13,439,977
Daily Historical Data
22/07/2019 0.30 0.31 0.30 0.30 3,586,700 1,076,018
19/07/2019 0.30 0.32 0.29 0.29 15,176,300 4,640,109
18/07/2019 0.29 0.30 0.29 0.29 5,961,600 1,739,856
17/07/2019 0.29 0.30 0.29 0.29 1,626,500 481,411
15/07/2019 0.30 0.30 0.29 0.29 810,000 236,819
12/07/2019 0.29 0.30 0.28 0.29 10,913,700 3,114,650
11/07/2019 0.29 0.30 0.28 0.28 1,114,700 322,017
10/07/2019 0.29 0.30 0.28 0.29 6,574,100 1,903,567
09/07/2019 0.29 0.30 0.28 0.28 3,788,100 1,068,499
08/07/2019 0.29 0.30 0.28 0.28 1,954,800 566,524
05/07/2019 0.29 0.30 0.28 0.29 1,363,200 392,359
04/07/2019 0.30 0.30 0.28 0.28 994,200 285,420
03/07/2019 0.29 0.30 0.28 0.30 863,100 250,172
02/07/2019 0.29 0.30 0.28 0.29 5,781,000 1,676,173
01/07/2019 0.29 0.30 0.28 0.28 3,286,100 944,600
28/06/2019 0.28 0.30 0.28 0.29 5,037,200 1,458,929
27/06/2019 0.29 0.29 0.28 0.28 4,867,100 1,369,619
26/06/2019 0.29 0.29 0.28 0.29 1,685,500 487,564
25/06/2019 0.28 0.29 0.28 0.29 2,204,200 619,133
24/06/2019 0.29 0.30 0.27 0.29 8,797,200 2,489,354
21/06/2019 0.29 0.30 0.29 0.29 1,038,400 301,171
20/06/2019 0.30 0.30 0.29 0.29 652,300 195,646
19/06/2019 0.29 0.30 0.29 0.30 809,100 234,993
18/06/2019 0.30 0.30 0.29 0.29 476,400 138,668
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
Remark : Volume from SET main board.