En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2019 to Jun 14, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/05/2019 to 30/05/2019)
8.00 8.05 7.60 7.90 7,148,100
Previous 4 weeks
(12/04/2019 to 15/05/2019)
7.90 8.40 7.20 7.80 19,291,000
Daily Historical Data
14/06/2019 8.70 8.70 8.55 8.70 856,500
13/06/2019 8.75 8.75 8.50 8.70 1,494,500
12/06/2019 8.80 8.80 8.60 8.75 655,500
11/06/2019 8.65 8.80 8.65 8.80 1,123,100
10/06/2019 8.90 8.95 8.55 8.70 2,711,100
07/06/2019 8.60 8.85 8.50 8.80 6,423,400
06/06/2019 8.25 8.55 8.15 8.55 4,088,600
05/06/2019 8.35 8.45 8.00 8.20 6,026,900
04/06/2019 8.35 8.70 8.30 8.30 9,956,200
31/05/2019 7.95 8.30 7.95 8.30 7,209,400
30/05/2019 7.85 7.90 7.80 7.90 203,800
29/05/2019 7.80 8.00 7.75 7.85 918,700
28/05/2019 7.80 7.90 7.75 7.80 255,000
27/05/2019 7.75 7.80 7.65 7.80 115,800
24/05/2019 7.70 7.75 7.60 7.75 166,200
23/05/2019 7.80 7.85 7.60 7.70 436,500
22/05/2019 7.75 7.85 7.75 7.80 436,100
21/05/2019 7.70 7.75 7.65 7.75 242,700
17/05/2019 7.90 7.95 7.65 7.75 729,200
16/05/2019 8.00 8.05 7.65 7.90 3,644,100
15/05/2019 7.90 7.90 7.65 7.80 1,536,500
14/05/2019 7.55 7.90 7.40 7.80 1,813,700
13/05/2019 7.35 7.55 7.35 7.55 1,024,200
10/05/2019 7.35 7.40 7.20 7.40 176,800
09/05/2019 7.20 7.35 7.20 7.25 479,700
08/05/2019 7.65 7.65 7.30 7.35 1,500,000
07/05/2019 7.90 7.90 7.55 7.70 1,005,300
03/05/2019 7.90 8.00 7.85 7.95 497,500
02/05/2019 7.85 8.05 7.85 7.85 571,700

Remark : Volume from SET main board.