En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2019 to Apr 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/03/2019 to 02/04/2019)
6.80 7.45 6.75 7.35 15,364,300
Previous 4 weeks
(20/02/2019 to 19/03/2019)
6.95 7.20 6.10 6.80 29,342,200
Daily Historical Data
19/04/2019 8.05 8.40 8.05 8.25 4,062,700
18/04/2019 7.85 8.10 7.80 8.05 2,038,000
17/04/2019 7.80 7.95 7.75 7.85 735,000
12/04/2019 7.90 7.90 7.80 7.85 398,200
11/04/2019 7.90 7.95 7.70 7.90 1,679,200
10/04/2019 7.90 8.00 7.80 7.90 2,044,300
09/04/2019 7.60 7.95 7.60 7.90 4,141,000
05/04/2019 7.35 7.55 7.35 7.55 3,200,900
04/04/2019 7.40 7.40 7.30 7.35 282,700
03/04/2019 7.35 7.40 7.30 7.40 348,700
02/04/2019 7.35 7.35 7.30 7.35 467,400
01/04/2019 7.40 7.40 7.25 7.30 829,400
29/03/2019 7.35 7.45 7.30 7.40 3,590,000
28/03/2019 7.10 7.30 7.05 7.30 4,141,800
27/03/2019 7.05 7.10 7.00 7.05 516,100
26/03/2019 7.05 7.15 6.95 7.10 999,100
25/03/2019 7.05 7.15 6.95 7.05 897,300
22/03/2019 7.00 7.10 6.95 7.05 1,765,100
21/03/2019 6.85 7.00 6.80 7.00 1,643,700
20/03/2019 6.80 6.90 6.75 6.85 514,400
19/03/2019 6.80 6.80 6.70 6.80 527,200
18/03/2019 6.80 6.85 6.70 6.80 698,900
15/03/2019 7.00 7.00 6.65 6.80 1,811,100
14/03/2019 7.10 7.10 6.95 7.00 587,000
13/03/2019 7.05 7.10 7.00 7.10 1,083,400
12/03/2019 7.15 7.20 7.00 7.00 2,724,700
11/03/2019 6.75 7.15 6.75 7.10 5,713,500
08/03/2019 6.75 6.85 6.70 6.80 1,110,900
07/03/2019 6.70 6.75 6.65 6.75 728,300
06/03/2019 6.65 6.75 6.60 6.70 910,600
05/03/2019 6.80 6.90 6.75 6.75 1,844,700
04/03/2019 6.60 6.85 6.50 6.75 3,855,600
01/03/2019 6.25 6.40 6.10 6.40 3,168,700

Remark : Volume from SET main board.