En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2019 to 03/10/2019)
7.45 7.50 6.80 7.40 10,316,600
Previous 4 weeks
(23/08/2019 to 19/09/2019)
9.30 9.40 7.30 7.35 27,835,800
Daily Historical Data
18/10/2019 7.25 7.30 7.20 7.20 241,600
17/10/2019 7.30 7.30 7.20 7.25 354,300
16/10/2019 7.30 7.35 7.25 7.30 257,200
15/10/2019 7.30 7.35 7.25 7.30 800,500
11/10/2019 7.65 7.75 7.55 7.60 434,500
10/10/2019 7.70 7.70 7.55 7.65 161,400
09/10/2019 7.55 7.70 7.45 7.70 1,420,600
08/10/2019 7.50 7.65 7.35 7.65 1,545,400
07/10/2019 7.30 7.50 7.30 7.50 658,400
04/10/2019 7.45 7.50 7.25 7.25 1,316,500
03/10/2019 7.15 7.45 7.05 7.40 1,689,100
02/10/2019 7.20 7.30 7.10 7.20 1,055,400
01/10/2019 7.20 7.25 7.05 7.20 516,900
30/09/2019 7.25 7.25 7.10 7.15 499,700
27/09/2019 7.10 7.15 7.00 7.15 819,800
26/09/2019 7.25 7.25 6.80 7.05 2,231,100
25/09/2019 7.20 7.35 7.15 7.15 558,300
24/09/2019 7.20 7.30 7.10 7.20 1,108,400
23/09/2019 7.35 7.35 7.10 7.15 963,900
20/09/2019 7.45 7.50 7.30 7.35 874,000
19/09/2019 8.15 8.15 7.30 7.35 6,296,400
18/09/2019 8.40 8.40 8.05 8.10 901,500
17/09/2019 8.35 8.35 8.20 8.25 847,700
16/09/2019 8.50 8.50 8.30 8.30 766,800
13/09/2019 8.40 8.60 8.35 8.50 671,700
12/09/2019 8.60 8.65 8.35 8.35 1,030,000
11/09/2019 8.55 8.60 8.45 8.55 440,000
10/09/2019 8.35 8.60 8.35 8.55 1,264,700
09/09/2019 8.70 8.75 8.40 8.40 1,807,900
06/09/2019 8.80 8.80 8.65 8.70 634,700
05/09/2019 8.95 9.00 8.75 8.80 642,000
04/09/2019 8.75 8.95 8.75 8.85 431,400
03/09/2019 8.90 9.00 8.75 8.75 952,600
02/09/2019 9.00 9.05 8.90 8.90 966,900

Remark : Volume from SET main board.