En | Th

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 06, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/11/2019 to 21/11/2019)
7.50 7.50 5.85 5.95 8,471,400
Previous 4 weeks
(09/10/2019 to 07/11/2019)
7.55 7.75 6.65 7.45 9,659,800
Daily Historical Data
06/12/2019 5.70 5.75 5.65 5.70 167,700
04/12/2019 5.65 5.70 5.60 5.70 287,400
03/12/2019 5.80 5.80 5.65 5.65 696,400
02/12/2019 5.80 5.85 5.65 5.75 783,400
29/11/2019 5.90 5.90 5.75 5.85 764,200
28/11/2019 6.00 6.05 5.90 5.90 749,700
27/11/2019 6.00 6.10 5.95 5.95 2,151,200
26/11/2019 6.05 6.05 5.95 6.00 1,024,200
25/11/2019 6.00 6.05 5.95 6.00 851,800
22/11/2019 5.95 6.00 5.90 6.00 380,000
21/11/2019 6.00 6.00 5.85 5.95 746,800
20/11/2019 6.00 6.05 5.90 6.05 709,300
19/11/2019 6.15 6.20 5.95 6.05 728,400
18/11/2019 6.20 6.20 6.00 6.15 434,100
15/11/2019 6.10 6.15 5.95 6.10 3,184,300
14/11/2019 7.10 7.10 6.40 6.40 1,739,600
13/11/2019 7.30 7.30 7.05 7.20 277,800
12/11/2019 7.30 7.35 7.20 7.25 223,100
11/11/2019 7.30 7.35 7.25 7.30 134,400
08/11/2019 7.50 7.50 7.30 7.35 293,600
07/11/2019 7.40 7.45 7.30 7.45 633,800
06/11/2019 7.10 7.40 7.05 7.30 1,264,700
05/11/2019 7.05 7.05 6.90 7.00 187,100
04/11/2019 6.95 7.05 6.85 7.00 184,300
01/11/2019 7.00 7.00 6.80 6.90 329,600

Remark : Volume from SET main board.