EN TH

Historical Price

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2021 to Apr 16, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(16/03/2021 to 29/03/2021)
0.26 0.33 0.23 0.31 2,726,409,800 773,778,556
Previous 4 weeks
(15/02/2021 to 15/03/2021)
0.23 0.29 0.21 0.27 949,899,300 227,544,207
Daily Historical Data
16/04/2021 0.26 0.27 0.25 0.26 61,952,600 16,075,213
12/04/2021 0.27 0.27 0.25 0.26 169,408,600 43,482,413
09/04/2021 0.27 0.28 0.26 0.27 135,306,500 36,636,793
08/04/2021 0.28 0.28 0.27 0.28 39,545,000 10,965,015
07/04/2021 0.28 0.29 0.27 0.28 120,550,200 33,690,908
05/04/2021 0.30 0.30 0.27 0.28 178,894,300 50,465,079
02/04/2021 0.31 0.31 0.28 0.29 288,153,400 84,618,325
01/04/2021 0.31 0.32 0.30 0.31 157,989,500 48,546,172
31/03/2021 0.31 0.32 0.30 0.31 147,369,200 45,734,611
30/03/2021 0.31 0.32 0.30 0.30 225,635,100 69,840,887
29/03/2021 0.31 0.32 0.30 0.31 134,212,400 41,677,868
26/03/2021 0.31 0.32 0.30 0.30 293,991,400 91,202,239
25/03/2021 0.28 0.33 0.27 0.31 1,191,349,900 356,082,459
24/03/2021 0.27 0.28 0.26 0.27 239,813,100 64,869,524
23/03/2021 0.25 0.28 0.24 0.26 313,783,500 82,774,152
22/03/2021 0.25 0.26 0.24 0.25 149,925,700 37,456,670
19/03/2021 0.24 0.25 0.23 0.24 60,186,200 14,469,060
18/03/2021 0.25 0.25 0.23 0.24 65,534,300 15,912,764
17/03/2021 0.25 0.26 0.24 0.24 58,630,800 14,255,851
16/03/2021 0.26 0.27 0.24 0.25 218,982,500 55,077,969
15/03/2021 0.23 0.29 0.22 0.27 407,543,700 106,719,910
12/03/2021 0.22 0.23 0.22 0.23 7,827,600 1,749,232
11/03/2021 0.22 0.23 0.22 0.22 5,786,500 1,292,782
10/03/2021 0.22 0.23 0.21 0.22 11,209,700 2,472,413
09/03/2021 0.22 0.23 0.21 0.22 16,099,900 3,543,961
08/03/2021 0.22 0.23 0.21 0.22 32,643,200 7,182,507
05/03/2021 0.22 0.23 0.21 0.22 20,598,000 4,521,427
04/03/2021 0.23 0.23 0.21 0.22 37,946,600 8,309,935
03/03/2021 0.22 0.23 0.21 0.22 17,036,300 3,748,227
02/03/2021 0.22 0.23 0.21 0.22 27,174,100 5,981,389
01/03/2021 0.22 0.23 0.21 0.22 26,028,600 5,726,970
Remark : Volume from SET main board.