TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from May 03, 2017 to Jul 27, 2017

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
0.88
0.88
0.85
0.86
16,240,400
Previous 4 weeks
(01/06/2017 to 28/06/2017)
0.88
0.90
0.87
0.88
28,261,000
Daily Historical Data
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
25/07/2017
0.87
0.87
0.86
0.87
614,200
24/07/2017
0.87
0.87
0.86
0.86
2,120,800
21/07/2017
0.87
0.87
0.86
0.87
312,200
20/07/2017
0.87
0.87
0.86
0.87
381,600
19/07/2017
0.87
0.88
0.86
0.87
1,478,200
18/07/2017
0.88
0.88
0.86
0.86
1,313,200
17/07/2017
0.88
0.88
0.87
0.87
699,900
14/07/2017
0.87
0.87
0.86
0.87
1,125,800
13/07/2017
0.87
0.88
0.86
0.86
544,600
12/07/2017
0.87
0.88
0.86
0.87
1,553,400
11/07/2017
0.87
0.88
0.87
0.87
959,300
07/07/2017
0.86
0.88
0.85
0.87
4,248,900
06/07/2017
0.87
0.88
0.86
0.86
2,746,300
05/07/2017
0.88
0.88
0.87
0.87
518,900
04/07/2017
0.88
0.88
0.87
0.87
823,700
03/07/2017
0.88
0.88
0.87
0.87
1,356,700
30/06/2017
0.88
0.88
0.87
0.88
2,489,600
29/06/2017
0.88
0.88
0.87
0.88
999,000
28/06/2017
0.89
0.89
0.87
0.88
1,064,400
27/06/2017
0.88
0.89
0.87
0.88
3,525,600
26/06/2017
0.88
0.89
0.87
0.87
1,199,800
23/06/2017
0.89
0.89
0.87
0.88
1,284,800
22/06/2017
0.88
0.89
0.88
0.89
266,000
21/06/2017
0.88
0.89
0.87
0.88
536,700
20/06/2017
0.89
0.89
0.88
0.88
7,676,100
19/06/2017
0.89
0.90
0.88
0.89
399,300
16/06/2017
0.89
0.89
0.88
0.89
1,993,100
15/06/2017
0.88
0.89
0.88
0.88
236,400
14/06/2017
0.89
0.89
0.88
0.89
892,000
13/06/2017
0.88
0.89
0.87
0.89
471,300
12/06/2017
0.88
0.88
0.87
0.88
1,037,900
09/06/2017
0.88
0.88
0.87
0.88
972,600
08/06/2017
0.88
0.89
0.87
0.88
1,410,900
07/06/2017
0.89
0.89
0.88
0.88
121,200
06/06/2017
0.89
0.89
0.87
0.88
2,328,600
05/06/2017
0.88
0.89
0.88
0.88
236,400
02/06/2017
0.88
0.89
0.88
0.88
1,681,000
01/06/2017
0.88
0.89
0.88
0.89
926,900
31/05/2017
0.89
0.89
0.88
0.88
2,934,900
30/05/2017
0.89
0.90
0.88
0.88
807,300
29/05/2017
0.89
0.90
0.88
0.89
581,600
26/05/2017
0.89
0.90
0.89
0.89
494,500
25/05/2017
0.90
0.90
0.89
0.90
291,900
24/05/2017
0.89
0.90
0.89
0.90
820,500
23/05/2017
0.89
0.90
0.88
0.89
1,520,900
22/05/2017
0.88
0.89
0.87
0.88
3,655,100
19/05/2017
0.88
0.89
0.88
0.89
1,106,700
18/05/2017
0.88
0.89
0.87
0.88
1,258,800
17/05/2017
0.88
0.89
0.87
0.88
2,694,800
16/05/2017
0.87
0.88
0.87
0.88
1,445,800
15/05/2017
0.88
0.89
0.87
0.88
4,753,000
12/05/2017
0.89
0.90
0.88
0.88
1,706,200
11/05/2017
0.91
0.91
0.89
0.90
7,970,500
09/05/2017
0.96
0.96
0.94
0.95
15,502,100
08/05/2017
0.95
0.96
0.94
0.96
11,147,600
05/05/2017
0.93
0.95
0.93
0.95
15,510,700
04/05/2017
0.92
0.94
0.92
0.94
4,706,800
03/05/2017
0.92
0.93
0.92
0.92
2,706,000
Remark : Volume from SET main board.