En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 23, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/07/2019 to 08/08/2019)
10.20 11.30 9.75 10.30 72,077,600
Previous 4 weeks
(26/06/2019 to 24/07/2019)
9.10 10.50 8.85 10.10 96,643,600
Daily Historical Data
23/08/2019 9.30 9.40 9.15 9.35 1,804,100
22/08/2019 9.40 9.45 9.25 9.30 1,255,900
21/08/2019 9.55 9.65 9.30 9.45 3,730,200
20/08/2019 9.70 9.70 9.30 9.30 2,782,400
19/08/2019 9.95 10.00 9.70 9.70 1,832,300
16/08/2019 9.75 10.00 9.70 9.90 2,772,300
15/08/2019 9.65 9.90 9.35 9.70 7,494,100
14/08/2019 9.90 10.00 9.55 9.75 4,059,900
13/08/2019 9.75 9.85 9.55 9.75 3,811,800
09/08/2019 10.40 10.40 9.75 9.90 3,853,200
08/08/2019 10.30 10.50 10.20 10.30 2,718,100
07/08/2019 10.40 10.50 10.20 10.20 3,710,800
06/08/2019 9.95 10.50 9.75 10.50 5,448,200
05/08/2019 10.10 10.20 9.95 10.10 3,231,300
02/08/2019 10.20 10.30 9.85 10.20 14,334,700
01/08/2019 10.70 11.30 10.40 10.60 18,686,800
31/07/2019 10.20 10.80 10.10 10.80 7,264,100
30/07/2019 10.60 10.60 10.00 10.20 5,279,800
26/07/2019 10.70 10.70 10.40 10.60 3,614,300
25/07/2019 10.20 10.70 10.20 10.70 7,789,500
24/07/2019 10.40 10.40 10.00 10.10 2,363,000
23/07/2019 10.20 10.50 10.20 10.40 5,527,400
22/07/2019 10.30 10.30 10.00 10.10 2,302,900
19/07/2019 10.10 10.40 9.95 10.30 5,470,500
18/07/2019 10.20 10.30 9.90 10.10 5,424,100
17/07/2019 10.40 10.50 10.10 10.30 4,556,600
15/07/2019 10.00 10.50 9.80 10.50 11,400,200
12/07/2019 9.75 10.20 9.75 9.90 17,149,200
11/07/2019 9.30 9.65 9.30 9.60 11,542,100
10/07/2019 9.20 9.35 9.15 9.30 1,701,900
09/07/2019 9.30 9.35 9.10 9.15 2,450,900
08/07/2019 9.30 9.40 9.20 9.30 1,455,200
05/07/2019 9.05 9.30 9.05 9.30 2,137,000
04/07/2019 9.40 9.50 8.90 9.05 6,272,300
03/07/2019 9.15 9.35 9.05 9.35 2,984,800
02/07/2019 9.00 9.25 8.95 9.10 4,840,900
01/07/2019 8.95 9.00 8.90 9.00 1,147,400

Remark : Volume from SET main board.