En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to Apr 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/03/2017 to 05/04/2017)
17.40 18.60 17.30 18.00 53,988,900
Previous 4 weeks
(23/02/2017 to 22/03/2017)
19.40 19.50 16.40 17.30 84,404,400
Daily Historical Data
24/04/2017 17.50 17.50 16.90 17.00 2,366,600
21/04/2017 17.80 17.80 17.30 17.40 1,271,900
20/04/2017 17.30 17.70 17.30 17.70 2,219,500
19/04/2017 17.40 17.50 17.30 17.30 1,598,100
18/04/2017 17.60 17.90 17.60 17.70 1,853,600
17/04/2017 17.70 17.80 17.50 17.60 2,124,100
12/04/2017 18.00 18.00 17.60 17.80 2,945,100
11/04/2017 17.90 18.00 17.80 17.90 1,460,500
10/04/2017 18.20 18.20 17.80 17.90 2,557,800
07/04/2017 18.20 18.30 18.10 18.10 6,063,000
05/04/2017 17.80 18.60 17.60 18.00 20,481,800
04/04/2017 17.40 17.70 17.40 17.60 3,491,800
03/04/2017 17.30 17.50 17.30 17.40 978,100
31/03/2017 17.40 17.50 17.30 17.30 1,081,600
30/03/2017 17.40 17.50 17.30 17.50 1,892,500
29/03/2017 17.60 17.60 17.40 17.40 1,564,700
28/03/2017 17.60 17.70 17.40 17.50 3,564,900
27/03/2017 17.40 17.70 17.30 17.50 3,820,200
24/03/2017 17.60 17.70 17.30 17.30 4,852,200
23/03/2017 17.40 17.90 17.40 17.50 12,261,100
22/03/2017 17.00 17.50 16.90 17.30 7,609,600
21/03/2017 17.20 17.20 16.90 17.00 4,324,000
20/03/2017 17.00 17.20 16.90 17.10 3,820,100
17/03/2017 17.10 17.10 16.80 16.90 2,941,100
16/03/2017 17.20 17.40 16.80 17.00 7,208,800
15/03/2017 17.10 17.50 16.90 17.10 11,160,100
14/03/2017 16.60 17.20 16.40 17.00 8,920,600
13/03/2017 16.90 17.00 16.40 16.60 3,163,100
10/03/2017 16.80 17.30 16.70 17.00 6,483,000
09/03/2017 17.50 17.50 16.60 16.80 8,518,000
08/03/2017 18.40 18.40 17.30 17.40 11,671,400
07/03/2017 18.70 18.70 18.40 18.40 1,238,200
06/03/2017 19.20 19.20 18.60 18.70 1,510,800
03/03/2017 19.30 19.30 19.00 19.10 935,000
02/03/2017 19.20 19.30 19.10 19.30 1,072,700
01/03/2017 19.20 19.30 19.00 19.20 1,286,000

Remark : Volume from SET main board.