En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/01/2019 to 01/02/2019)
6.40 7.55 6.10 7.30 19,761,900
Previous 4 weeks
(20/12/2018 to 18/01/2019)
7.05 7.05 6.00 6.15 10,353,500
Daily Historical Data
15/02/2019 7.15 7.20 7.05 7.10 310,700
14/02/2019 7.25 7.30 7.20 7.20 790,700
13/02/2019 7.20 7.20 7.15 7.20 395,300
12/02/2019 7.20 7.25 7.15 7.25 313,700
11/02/2019 7.15 7.20 7.05 7.20 286,900
08/02/2019 7.20 7.30 7.15 7.25 457,500
07/02/2019 7.30 7.30 7.20 7.25 684,200
06/02/2019 7.35 7.40 7.25 7.25 372,300
05/02/2019 7.50 7.50 7.30 7.30 422,600
04/02/2019 7.40 7.50 7.30 7.45 1,012,800
01/02/2019 7.30 7.35 7.15 7.30 1,342,100
31/01/2019 7.15 7.55 7.10 7.30 3,986,700
30/01/2019 6.90 7.10 6.85 7.10 1,582,700
29/01/2019 6.90 7.05 6.80 6.90 2,142,900
28/01/2019 6.55 6.90 6.55 6.90 4,078,200
25/01/2019 6.50 6.60 6.40 6.45 1,357,400
24/01/2019 6.40 6.45 6.30 6.35 807,200
23/01/2019 6.10 6.55 6.10 6.35 3,407,400
22/01/2019 6.15 6.20 6.10 6.10 388,400
21/01/2019 6.40 6.40 6.15 6.15 668,900
18/01/2019 6.15 6.15 6.00 6.15 827,200
17/01/2019 6.20 6.25 6.10 6.10 321,100
16/01/2019 6.35 6.40 6.15 6.25 520,700
15/01/2019 6.50 6.50 6.30 6.30 615,100
14/01/2019 6.65 6.65 6.50 6.50 337,400
11/01/2019 6.60 6.65 6.50 6.65 287,000
10/01/2019 6.70 6.75 6.55 6.55 207,500
09/01/2019 6.65 6.75 6.65 6.70 160,500
08/01/2019 6.55 6.70 6.55 6.60 293,700
07/01/2019 6.60 6.75 6.60 6.75 239,900
04/01/2019 6.60 6.60 6.55 6.60 147,300
03/01/2019 6.65 6.70 6.60 6.60 310,400
02/01/2019 6.60 6.70 6.55 6.65 300,000

Remark : Volume from SET main board.