TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2018 to Apr 20, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
0.84
0.87
0.82
0.84
68,362,800
Previous 4 weeks
(20/02/2018 to 20/03/2018)
0.79
0.84
0.77
0.84
128,602,200
Daily Historical Data
20/04/2018
0.85
0.85
0.84
0.85
3,514,000
19/04/2018
0.83
0.85
0.83
0.85
3,914,700
18/04/2018
0.83
0.84
0.83
0.84
1,472,600
17/04/2018
0.83
0.84
0.82
0.82
4,054,300
12/04/2018
0.83
0.84
0.83
0.83
877,500
11/04/2018
0.83
0.84
0.83
0.84
1,709,200
10/04/2018
0.84
0.84
0.82
0.84
1,852,700
09/04/2018
0.83
0.84
0.82
0.84
5,409,400
05/04/2018
0.82
0.84
0.82
0.83
9,825,100
04/04/2018
0.84
0.85
0.82
0.82
11,994,800
03/04/2018
0.84
0.84
0.83
0.84
4,689,300
02/04/2018
0.85
0.85
0.83
0.83
2,401,600
30/03/2018
0.83
0.85
0.82
0.85
7,562,700
29/03/2018
0.84
0.84
0.83
0.84
3,128,900
28/03/2018
0.85
0.85
0.83
0.84
5,248,000
27/03/2018
0.85
0.87
0.84
0.85
18,737,800
26/03/2018
0.85
0.86
0.84
0.84
6,478,700
23/03/2018
0.85
0.85
0.83
0.85
8,800,000
22/03/2018
0.83
0.85
0.83
0.84
5,550,500
21/03/2018
0.84
0.85
0.82
0.82
5,765,300
20/03/2018
0.81
0.84
0.80
0.84
7,418,000
19/03/2018
0.81
0.82
0.80
0.81
2,732,000
16/03/2018
0.82
0.82
0.80
0.80
2,199,200
15/03/2018
0.81
0.82
0.81
0.81
3,011,900
14/03/2018
0.82
0.82
0.80
0.81
5,022,900
13/03/2018
0.80
0.82
0.80
0.81
4,114,600
12/03/2018
0.80
0.81
0.80
0.80
4,223,700
09/03/2018
0.80
0.81
0.80
0.80
4,747,500
08/03/2018
0.80
0.81
0.80
0.80
6,952,600
07/03/2018
0.80
0.81
0.80
0.80
7,411,200
06/03/2018
0.81
0.81
0.80
0.80
7,247,500
05/03/2018
0.81
0.82
0.79
0.80
10,660,900
02/03/2018
0.81
0.81
0.80
0.81
11,058,500
28/02/2018
0.82
0.83
0.81
0.81
12,194,400
27/02/2018
0.83
0.83
0.81
0.82
6,379,000
26/02/2018
0.82
0.83
0.81
0.82
4,054,100
23/02/2018
0.80
0.83
0.80
0.81
16,886,800
22/02/2018
0.78
0.78
0.77
0.77
5,230,700
21/02/2018
0.79
0.79
0.78
0.78
4,788,700
20/02/2018
0.79
0.80
0.78
0.78
2,268,000
19/02/2018
0.79
0.80
0.78
0.79
11,741,100
16/02/2018
0.80
0.80
0.79
0.79
1,714,200
15/02/2018
0.80
0.81
0.80
0.80
2,213,500
14/02/2018
0.81
0.81
0.80
0.80
2,085,500
13/02/2018
0.81
0.81
0.80
0.80
2,329,000
12/02/2018
0.81
0.81
0.78
0.80
15,076,100
09/02/2018
0.82
0.82
0.80
0.81
3,701,700
08/02/2018
0.83
0.83
0.81
0.81
3,632,300
07/02/2018
0.82
0.83
0.82
0.82
1,986,800
06/02/2018
0.83
0.83
0.82
0.82
3,214,200
05/02/2018
0.83
0.84
0.83
0.83
697,800
02/02/2018
0.84
0.85
0.84
0.84
618,400
01/02/2018
0.84
0.85
0.84
0.84
2,152,400
31/01/2018
0.83
0.85
0.83
0.84
1,867,500
30/01/2018
0.84
0.85
0.83
0.84
10,042,100
29/01/2018
0.85
0.86
0.84
0.84
2,525,600
26/01/2018
0.84
0.85
0.84
0.84
2,554,700
25/01/2018
0.84
0.85
0.84
0.84
2,882,400
24/01/2018
0.84
0.85
0.84
0.84
1,251,500
23/01/2018
0.83
0.85
0.83
0.84
6,252,400
Remark : Volume from SET main board.