En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2018 to Aug 17, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
8.15 8.50 7.85 8.40 15,428,800
Previous 4 weeks
(19/06/2018 to 17/07/2018)
8.45 8.50 7.00 8.15 38,971,000
Daily Historical Data
17/08/2018 8.25 8.40 8.10 8.15 1,323,500
16/08/2018 8.10 8.20 8.05 8.15 878,500
15/08/2018 8.40 8.40 8.10 8.10 1,496,700
14/08/2018 8.15 8.50 8.15 8.45 1,986,900
10/08/2018 8.20 8.25 8.10 8.25 361,300
09/08/2018 8.35 8.45 8.10 8.20 2,194,900
08/08/2018 8.45 8.60 8.30 8.40 1,372,400
07/08/2018 8.55 8.55 8.35 8.45 775,500
06/08/2018 8.50 8.65 8.45 8.50 2,334,100
03/08/2018 8.50 8.75 8.40 8.45 7,165,800
02/08/2018 8.10 8.50 8.05 8.40 4,718,800
01/08/2018 8.10 8.20 8.05 8.15 870,100
31/07/2018 8.10 8.10 8.05 8.10 290,300
26/07/2018 8.05 8.15 8.00 8.15 527,800
25/07/2018 8.15 8.20 8.05 8.10 746,800
24/07/2018 8.10 8.30 8.05 8.10 2,428,200
23/07/2018 8.10 8.15 8.00 8.05 1,132,600
20/07/2018 8.00 8.10 7.85 8.05 1,262,100
19/07/2018 8.15 8.20 8.00 8.05 826,500
18/07/2018 8.15 8.25 8.05 8.10 2,625,600
17/07/2018 8.00 8.15 7.95 8.15 1,837,100
16/07/2018 7.95 8.10 7.90 7.95 2,917,400
13/07/2018 7.85 7.90 7.80 7.90 1,382,100
12/07/2018 7.50 7.90 7.50 7.85 3,466,500
11/07/2018 7.50 7.60 7.50 7.50 541,300
10/07/2018 7.55 7.60 7.50 7.55 790,300
09/07/2018 7.60 7.60 7.45 7.50 538,400
06/07/2018 7.45 7.60 7.35 7.60 1,072,300
05/07/2018 7.60 7.60 7.40 7.50 1,347,900
04/07/2018 7.50 7.60 7.40 7.60 1,234,800
03/07/2018 7.10 7.50 7.00 7.50 2,643,600

Remark : Volume from SET main board.