TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 19, 2018 to Oct 16, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(18/09/2018 to 01/10/2018)
1.00
1.08
0.99
1.04
436,841,000
Previous 4 weeks
(21/08/2018 to 17/09/2018)
1.10
1.18
0.97
1.00
2,453,343,200
Daily Historical Data
16/10/2018
1.00
1.04
1.00
1.04
148,606,800
12/10/2018
0.97
1.01
0.97
1.01
24,103,700
11/10/2018
1.00
1.00
0.96
0.97
53,238,500
10/10/2018
1.01
1.02
1.00
1.02
10,634,000
09/10/2018
1.01
1.02
1.00
1.00
12,056,700
08/10/2018
1.02
1.03
1.01
1.01
13,874,200
05/10/2018
1.02
1.03
1.01
1.02
19,225,000
04/10/2018
1.03
1.03
1.01
1.02
13,369,300
03/10/2018
1.03
1.04
1.01
1.03
59,684,200
02/10/2018
1.04
1.04
1.02
1.03
19,418,700
01/10/2018
1.03
1.04
1.02
1.04
8,770,700
28/09/2018
1.04
1.04
1.02
1.04
17,030,700
27/09/2018
1.03
1.04
1.02
1.03
24,751,000
26/09/2018
1.03
1.04
1.02
1.02
27,866,100
25/09/2018
1.06
1.06
1.01
1.04
38,478,200
24/09/2018
1.07
1.08
1.05
1.06
32,198,400
21/09/2018
1.07
1.08
1.06
1.07
53,078,600
20/09/2018
1.06
1.08
1.05
1.07
78,588,000
19/09/2018
1.03
1.06
1.03
1.06
88,200,000
18/09/2018
1.00
1.04
0.99
1.03
67,879,300
17/09/2018
1.01
1.01
0.98
1.00
62,885,600
14/09/2018
1.00
1.02
1.00
1.01
38,213,800
13/09/2018
1.01
1.02
0.99
1.01
58,149,600
12/09/2018
1.04
1.04
0.97
1.00
202,759,000
11/09/2018
1.05
1.06
1.04
1.04
46,118,500
10/09/2018
1.06
1.06
1.03
1.03
78,807,100
07/09/2018
1.08
1.09
1.05
1.07
202,130,800
06/09/2018
1.09
1.11
1.07
1.08
64,062,000
05/09/2018
1.09
1.10
1.08
1.10
63,357,300
04/09/2018
1.14
1.15
1.09
1.10
119,596,400
03/09/2018
1.15
1.15
1.13
1.15
64,837,200
31/08/2018
1.18
1.18
1.13
1.15
162,092,100
30/08/2018
1.15
1.18
1.14
1.17
268,595,500
29/08/2018
1.14
1.15
1.12
1.15
104,255,300
28/08/2018
1.13
1.16
1.13
1.14
171,176,800
27/08/2018
1.11
1.13
1.10
1.13
212,645,500
24/08/2018
1.08
1.10
1.08
1.10
201,888,900
23/08/2018
1.08
1.09
1.06
1.08
124,494,000
22/08/2018
1.10
1.10
1.07
1.07
89,728,200
21/08/2018
1.10
1.12
1.09
1.10
117,549,600
20/08/2018
1.09
1.12
1.09
1.10
89,054,800
17/08/2018
1.12
1.14
1.08
1.10
206,593,900
16/08/2018
1.11
1.13
1.11
1.13
59,268,300
15/08/2018
1.10
1.16
1.06
1.10
413,961,900
14/08/2018
1.05
1.11
1.04
1.10
191,996,300
10/08/2018
1.04
1.06
1.03
1.06
100,831,600
09/08/2018
0.98
1.04
0.98
1.03
125,504,400
08/08/2018
0.96
0.99
0.96
0.99
116,227,100
07/08/2018
0.95
0.98
0.95
0.97
51,347,400
06/08/2018
0.95
0.97
0.95
0.96
42,838,900
03/08/2018
0.94
0.96
0.93
0.96
39,115,200
02/08/2018
0.96
0.96
0.92
0.94
104,577,300
01/08/2018
0.94
0.96
0.93
0.96
38,870,800
31/07/2018
0.94
0.95
0.91
0.95
52,187,300
26/07/2018
0.91
0.95
0.90
0.94
115,098,800
25/07/2018
0.91
0.92
0.90
0.91
8,152,100
24/07/2018
0.91
0.92
0.89
0.90
23,883,900
23/07/2018
0.94
0.95
0.91
0.92
58,202,900
20/07/2018
0.95
0.96
0.92
0.94
65,715,600
19/07/2018
0.93
0.96
0.93
0.95
68,818,200
Remark : Volume from SET main board.