EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 13, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/08/2019 to 30/08/2019)
0.27 0.29 0.26 0.27 22,820,400 6,283,777
Previous 4 weeks
(18/07/2019 to 16/08/2019)
0.29 0.32 0.26 0.27 73,056,700 21,067,856
Daily Historical Data
13/09/2019 0.25 0.27 0.25 0.26 3,215,900 830,473
12/09/2019 0.26 0.26 0.24 0.25 3,163,600 790,918
11/09/2019 0.26 0.26 0.24 0.25 6,310,700 1,582,376
10/09/2019 0.27 0.27 0.25 0.26 5,125,600 1,334,138
09/09/2019 0.26 0.27 0.26 0.26 642,100 170,021
06/09/2019 0.27 0.27 0.26 0.26 804,300 214,351
05/09/2019 0.27 0.27 0.26 0.27 1,758,500 464,775
04/09/2019 0.27 0.27 0.26 0.26 1,309,900 353,169
03/09/2019 0.27 0.27 0.27 0.27 463,300 125,091
02/09/2019 0.27 0.28 0.26 0.27 2,688,200 726,187
30/08/2019 0.28 0.29 0.27 0.27 4,402,900 1,192,513
29/08/2019 0.27 0.28 0.27 0.28 5,792,900 1,615,892
28/08/2019 0.27 0.29 0.27 0.27 5,958,900 1,668,689
27/08/2019 0.27 0.28 0.27 0.27 609,000 167,573
26/08/2019 0.27 0.27 0.26 0.27 1,903,200 509,186
23/08/2019 0.27 0.28 0.27 0.27 704,000 190,135
22/08/2019 0.28 0.28 0.27 0.27 328,600 88,972
21/08/2019 0.27 0.28 0.27 0.27 407,800 110,306
20/08/2019 0.27 0.27 0.27 0.27 1,823,600 492,372
19/08/2019 0.27 0.28 0.27 0.27 889,500 248,139
16/08/2019 0.28 0.28 0.27 0.27 948,100 259,502
15/08/2019 0.26 0.28 0.26 0.27 8,257,800 2,276,678
14/08/2019 0.27 0.28 0.26 0.26 1,075,600 287,004
13/08/2019 0.27 0.27 0.26 0.27 2,563,500 689,743
09/08/2019 0.27 0.28 0.27 0.27 1,348,500 367,670
08/08/2019 0.27 0.28 0.27 0.28 347,800 95,884
07/08/2019 0.28 0.28 0.27 0.27 1,403,600 386,336
06/08/2019 0.28 0.28 0.27 0.28 6,313,500 1,763,441
05/08/2019 0.28 0.29 0.28 0.28 3,724,500 1,042,878
02/08/2019 0.28 0.29 0.27 0.28 6,885,400 1,928,544
01/08/2019 0.29 0.29 0.28 0.29 1,191,200 334,791
Remark : Volume from SET main board.