En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2018 to Nov 13, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/10/2018 to 30/10/2018)
9.30 9.45 8.00 8.30 12,838,300
Previous 4 weeks
(17/09/2018 to 12/10/2018)
9.75 11.40 9.35 9.35 113,087,700
Daily Historical Data
13/11/2018 8.50 8.55 8.45 8.55 549,600
12/11/2018 8.55 8.60 8.50 8.55 312,000
09/11/2018 8.65 8.70 8.55 8.55 212,900
08/11/2018 8.70 8.75 8.60 8.70 361,400
07/11/2018 8.80 8.80 8.50 8.60 839,700
06/11/2018 8.85 9.00 8.70 8.75 2,165,900
05/11/2018 8.70 8.80 8.60 8.80 662,800
02/11/2018 8.75 8.85 8.70 8.75 1,571,100
01/11/2018 8.55 8.70 8.50 8.70 1,775,500
31/10/2018 8.40 8.55 8.35 8.50 1,083,400
30/10/2018 8.35 8.45 8.30 8.30 748,800
29/10/2018 8.30 8.35 8.20 8.35 410,300
26/10/2018 8.35 8.35 8.20 8.30 311,500
25/10/2018 8.10 8.30 8.00 8.30 1,217,000
24/10/2018 8.60 8.60 8.15 8.20 1,018,000
22/10/2018 8.80 8.90 8.60 8.60 944,400
19/10/2018 8.75 8.85 8.55 8.75 1,750,900
18/10/2018 9.20 9.25 8.85 8.85 2,028,900
17/10/2018 9.15 9.45 9.15 9.15 2,900,600
16/10/2018 9.30 9.35 9.10 9.10 1,507,900
12/10/2018 9.40 9.60 9.35 9.35 1,446,400
11/10/2018 9.60 9.60 9.35 9.40 3,551,000
10/10/2018 9.65 10.00 9.65 9.95 4,189,100
09/10/2018 9.55 9.75 9.55 9.60 1,375,700
08/10/2018 10.00 10.10 9.55 9.55 3,209,400
05/10/2018 9.90 10.20 9.85 10.00 2,972,300
04/10/2018 10.00 10.00 9.75 9.90 4,381,300
03/10/2018 10.50 10.60 10.00 10.00 5,075,900
02/10/2018 10.80 11.00 10.40 10.50 5,092,900
01/10/2018 10.90 11.00 10.70 10.80 1,856,500

Remark : Volume from SET main board.