En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 02, 2018 to May 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2018 to 08/05/2018)
7.45 8.00 6.95 7.65 45,518,200
Previous 4 weeks
(22/03/2018 to 23/04/2018)
9.15 9.15 5.90 7.45 95,114,100
Daily Historical Data
22/05/2018 7.30 7.30 7.20 7.30 333,100
21/05/2018 7.25 7.35 7.25 7.30 501,500
18/05/2018 7.25 7.25 7.15 7.25 433,300
17/05/2018 7.20 7.30 7.15 7.20 1,452,400
16/05/2018 7.00 7.25 7.00 7.15 2,109,600
15/05/2018 7.25 7.25 7.15 7.25 339,800
14/05/2018 7.15 7.30 7.15 7.25 843,200
11/05/2018 7.15 7.35 7.10 7.15 1,260,300
10/05/2018 7.50 7.50 7.15 7.15 1,813,300
09/05/2018 7.70 7.75 7.60 7.70 1,936,200
08/05/2018 7.75 7.75 7.60 7.65 1,910,500
07/05/2018 7.75 7.95 7.70 7.70 4,981,100
04/05/2018 7.90 7.95 7.60 7.65 7,155,600
03/05/2018 7.30 8.00 7.25 7.95 17,761,900
02/05/2018 7.25 7.35 7.20 7.30 1,183,900
30/04/2018 7.20 7.45 7.15 7.20 2,211,900
27/04/2018 7.00 7.45 7.00 7.15 5,682,100
26/04/2018 7.05 7.10 6.95 6.95 1,397,900
25/04/2018 7.15 7.15 7.05 7.05 1,195,100
24/04/2018 7.45 7.45 7.20 7.20 2,038,200
23/04/2018 7.55 7.55 7.45 7.45 846,100
20/04/2018 7.55 7.70 7.40 7.55 3,328,900
19/04/2018 7.65 7.85 7.50 7.50 3,701,100
18/04/2018 7.80 7.80 7.60 7.60 3,053,200
17/04/2018 7.70 8.00 7.65 7.70 7,776,600
12/04/2018 6.85 8.15 6.75 7.65 29,473,500
11/04/2018 6.85 6.85 6.70 6.75 1,402,000
10/04/2018 7.15 7.20 6.50 6.90 4,180,700
09/04/2018 6.30 7.05 5.90 7.00 12,866,400
05/04/2018 7.40 7.60 7.40 7.60 1,130,200
04/04/2018 7.70 7.70 7.35 7.35 1,802,200
03/04/2018 7.65 7.80 7.60 7.65 1,374,000
02/04/2018 7.70 7.80 7.60 7.60 1,369,500

Remark : Volume from SET main board.