En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 02, 2017 to Nov 23, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/10/2017 to 09/11/2017)
15.90 21.40 15.90 19.20 416,022,200
Previous 4 weeks
(26/09/2017 to 25/10/2017)
15.60 16.60 15.30 15.90 80,963,000
Daily Historical Data
23/11/2017 19.30 19.40 19.10 19.10 1,407,500
22/11/2017 20.00 20.00 19.30 19.30 2,633,300
21/11/2017 20.10 20.30 19.80 19.90 4,752,600
20/11/2017 19.90 20.10 19.80 20.00 6,130,700
17/11/2017 18.90 19.40 18.70 19.40 4,530,300
16/11/2017 19.10 19.20 18.70 18.70 1,500,200
15/11/2017 19.30 19.40 18.80 18.80 2,291,700
14/11/2017 18.70 19.30 18.50 19.20 5,324,800
13/11/2017 18.70 19.10 18.60 18.70 3,871,700
10/11/2017 19.10 19.20 18.40 18.50 6,929,100
09/11/2017 19.70 19.70 19.20 19.20 2,940,000
08/11/2017 19.40 19.70 19.40 19.70 3,430,200
07/11/2017 20.00 20.40 19.40 19.40 7,088,400
06/11/2017 19.20 20.00 19.20 20.00 6,622,700
03/11/2017 20.00 20.00 19.40 19.40 8,798,100
02/11/2017 19.90 20.30 19.80 19.90 18,263,500
01/11/2017 20.70 20.70 19.70 19.80 36,149,800
31/10/2017 19.80 20.60 19.60 20.60 60,001,700
30/10/2017 21.10 21.40 19.30 19.50 107,606,600
27/10/2017 15.90 20.20 15.90 20.00 165,121,200
25/10/2017 15.70 16.00 15.70 15.90 2,172,900
24/10/2017 15.40 15.70 15.40 15.70 1,159,100
20/10/2017 15.60 15.70 15.30 15.40 4,851,900
19/10/2017 15.90 15.90 15.50 15.60 4,484,400
18/10/2017 16.10 16.10 15.80 15.80 2,722,500
17/10/2017 16.20 16.20 16.00 16.20 1,298,400
16/10/2017 16.20 16.20 16.10 16.20 1,310,900
12/10/2017 16.10 16.20 15.90 16.20 2,628,200
11/10/2017 15.90 16.20 15.90 16.10 2,996,600
10/10/2017 15.90 15.90 15.70 15.90 4,126,800
09/10/2017 15.90 16.10 15.80 15.90 3,702,700
06/10/2017 16.30 16.30 15.70 16.00 7,111,300
05/10/2017 16.40 16.40 16.20 16.30 4,333,700
04/10/2017 16.60 16.60 16.20 16.30 4,661,100
03/10/2017 16.30 16.50 16.20 16.40 5,057,800
02/10/2017 16.60 16.60 16.20 16.30 2,270,400

Remark : Volume from SET main board.