TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
0.87
0.95
0.85
0.93
111,987,700
Previous 4 weeks
(25/08/2017 to 21/09/2017)
0.83
0.88
0.83
0.86
84,244,200
Daily Historical Data
20/10/2017
0.93
0.94
0.93
0.93
3,309,600
19/10/2017
0.94
0.94
0.91
0.93
9,210,900
18/10/2017
0.93
0.96
0.93
0.94
25,164,000
17/10/2017
0.94
0.94
0.92
0.93
5,076,600
16/10/2017
0.93
0.94
0.93
0.93
3,312,000
12/10/2017
0.95
0.95
0.93
0.93
1,483,500
11/10/2017
0.95
0.95
0.93
0.93
4,512,200
10/10/2017
0.95
0.96
0.94
0.94
3,885,300
09/10/2017
0.96
0.97
0.94
0.94
16,039,800
06/10/2017
0.94
0.98
0.92
0.96
71,601,900
05/10/2017
0.93
0.94
0.91
0.93
7,371,500
04/10/2017
0.91
0.95
0.88
0.93
39,546,900
03/10/2017
0.94
0.94
0.89
0.90
17,840,700
02/10/2017
0.85
0.91
0.85
0.91
36,123,200
29/09/2017
0.85
0.86
0.85
0.85
2,125,600
28/09/2017
0.86
0.86
0.85
0.85
656,800
27/09/2017
0.87
0.87
0.85
0.86
1,427,200
26/09/2017
0.87
0.87
0.86
0.86
1,478,300
25/09/2017
0.87
0.87
0.86
0.86
902,800
22/09/2017
0.87
0.87
0.85
0.87
4,514,700
21/09/2017
0.86
0.88
0.85
0.86
10,137,800
20/09/2017
0.86
0.87
0.85
0.86
6,571,300
19/09/2017
0.85
0.87
0.85
0.85
3,972,100
18/09/2017
0.84
0.86
0.84
0.85
9,279,100
15/09/2017
0.84
0.85
0.83
0.84
22,577,400
14/09/2017
0.85
0.85
0.84
0.84
329,700
13/09/2017
0.85
0.85
0.84
0.84
1,934,900
12/09/2017
0.84
0.85
0.84
0.84
2,009,400
11/09/2017
0.84
0.86
0.84
0.84
11,114,100
08/09/2017
0.84
0.85
0.83
0.84
1,649,300
07/09/2017
0.84
0.84
0.83
0.84
652,500
06/09/2017
0.84
0.84
0.83
0.83
517,400
05/09/2017
0.85
0.85
0.83
0.83
2,169,100
04/09/2017
0.85
0.85
0.84
0.84
318,300
01/09/2017
0.84
0.85
0.84
0.84
848,000
31/08/2017
0.84
0.84
0.83
0.83
549,700
30/08/2017
0.85
0.85
0.83
0.83
4,971,000
29/08/2017
0.84
0.85
0.83
0.84
3,117,400
28/08/2017
0.83
0.84
0.83
0.83
1,022,400
25/08/2017
0.83
0.84
0.83
0.84
503,300
24/08/2017
0.84
0.84
0.83
0.83
1,207,200
23/08/2017
0.84
0.84
0.83
0.83
406,800
22/08/2017
0.84
0.84
0.82
0.83
717,300
21/08/2017
0.83
0.84
0.83
0.83
888,900
18/08/2017
0.84
0.84
0.83
0.83
4,279,200
17/08/2017
0.85
0.85
0.83
0.84
764,800
16/08/2017
0.84
0.85
0.83
0.85
1,003,600
15/08/2017
0.84
0.85
0.83
0.84
1,458,100
11/08/2017
0.85
0.85
0.84
0.84
8,830,600
10/08/2017
0.87
0.87
0.85
0.86
7,749,000
09/08/2017
0.86
0.86
0.85
0.86
4,096,300
08/08/2017
0.85
0.87
0.85
0.86
4,207,600
07/08/2017
0.86
0.87
0.85
0.85
2,420,800
04/08/2017
0.86
0.87
0.85
0.85
542,400
03/08/2017
0.86
0.87
0.85
0.86
2,223,400
02/08/2017
0.86
0.87
0.86
0.86
920,600
01/08/2017
0.87
0.87
0.86
0.86
2,016,200
31/07/2017
0.87
0.87
0.86
0.86
440,800
27/07/2017
0.87
0.87
0.86
0.86
263,400
26/07/2017
0.87
0.87
0.86
0.87
1,804,500
Remark : Volume from SET main board.