TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 22, 2018 to Jan 18, 2019

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.74
0.75
0.68
0.70
190,542,300
Previous 4 weeks
(20/11/2018 to 19/12/2018)
0.94
0.95
0.70
0.74
364,455,400
Daily Historical Data
18/01/2019
0.71
0.72
0.71
0.72
1,292,500
17/01/2019
0.71
0.72
0.71
0.72
2,739,100
16/01/2019
0.71
0.72
0.71
0.71
5,197,000
15/01/2019
0.70
0.72
0.70
0.72
2,631,900
14/01/2019
0.72
0.72
0.71
0.71
4,688,900
11/01/2019
0.71
0.72
0.71
0.72
2,954,200
10/01/2019
0.71
0.72
0.70
0.72
2,887,600
09/01/2019
0.71
0.72
0.70
0.71
4,882,000
08/01/2019
0.71
0.72
0.70
0.71
5,879,000
07/01/2019
0.71
0.72
0.70
0.72
7,497,500
04/01/2019
0.71
0.72
0.69
0.70
13,754,600
03/01/2019
0.72
0.72
0.70
0.72
14,202,900
02/01/2019
0.73
0.74
0.71
0.72
12,117,300
28/12/2018
0.73
0.74
0.72
0.74
23,977,600
27/12/2018
0.71
0.74
0.71
0.72
18,124,000
26/12/2018
0.69
0.71
0.68
0.71
8,072,900
25/12/2018
0.73
0.74
0.68
0.69
39,474,200
24/12/2018
0.73
0.74
0.73
0.74
7,340,800
21/12/2018
0.74
0.75
0.72
0.74
16,353,900
20/12/2018
0.74
0.75
0.73
0.75
37,124,100
19/12/2018
0.74
0.75
0.72
0.74
23,947,200
18/12/2018
0.71
0.75
0.70
0.75
33,949,100
17/12/2018
0.80
0.80
0.71
0.72
66,461,200
14/12/2018
0.81
0.82
0.79
0.80
16,602,300
13/12/2018
0.81
0.83
0.81
0.81
16,421,500
12/12/2018
0.80
0.82
0.80
0.81
22,136,200
11/12/2018
0.85
0.86
0.80
0.80
40,520,100
07/12/2018
0.86
0.88
0.86
0.86
9,369,200
06/12/2018
0.87
0.89
0.86
0.86
12,036,400
04/12/2018
0.91
0.92
0.87
0.87
36,044,000
03/12/2018
0.91
0.93
0.91
0.91
8,632,700
30/11/2018
0.91
0.92
0.91
0.92
2,065,000
29/11/2018
0.92
0.93
0.91
0.92
2,545,100
28/11/2018
0.92
0.93
0.91
0.92
3,244,000
27/11/2018
0.92
0.93
0.92
0.92
2,643,100
26/11/2018
0.91
0.93
0.91
0.93
3,125,300
23/11/2018
0.93
0.93
0.90
0.92
19,225,400
22/11/2018
0.94
0.95
0.93
0.93
8,562,200
21/11/2018
0.94
0.95
0.93
0.95
18,723,700
20/11/2018
0.94
0.95
0.93
0.95
18,201,700
19/11/2018
0.94
0.96
0.93
0.96
12,168,100
16/11/2018
0.98
0.99
0.92
0.95
63,464,800
15/11/2018
1.00
1.01
0.96
0.97
44,277,200
14/11/2018
1.01
1.02
1.00
1.01
11,514,600
13/11/2018
1.01
1.02
1.01
1.02
10,376,200
12/11/2018
1.01
1.03
1.01
1.02
9,890,500
09/11/2018
1.01
1.02
1.01
1.02
11,118,900
08/11/2018
1.00
1.03
1.00
1.01
29,180,800
07/11/2018
1.04
1.04
0.99
1.01
76,961,100
06/11/2018
1.04
1.04
1.02
1.04
14,888,000
05/11/2018
1.01
1.05
1.01
1.04
87,532,200
02/11/2018
1.00
1.01
0.99
1.01
19,635,200
01/11/2018
1.00
1.01
0.99
0.99
14,910,100
31/10/2018
1.00
1.01
0.99
1.00
12,884,100
30/10/2018
0.99
1.00
0.99
1.00
6,485,600
29/10/2018
1.00
1.01
0.99
0.99
15,087,600
26/10/2018
1.02
1.02
1.00
1.00
12,969,100
25/10/2018
1.00
1.02
1.00
1.02
16,363,400
24/10/2018
1.03
1.03
1.00
1.00
42,064,700
22/10/2018
1.04
1.05
1.03
1.03
19,710,900
Remark : Volume from SET main board.