TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2017 to Jan 19, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
0.86
0.87
0.84
0.85
27,067,000
Previous 4 weeks
(21/11/2017 to 20/12/2017)
0.90
0.91
0.85
0.86
37,648,600
Daily Historical Data
19/01/2018
0.85
0.85
0.84
0.85
15,073,500
18/01/2018
0.85
0.86
0.84
0.85
3,866,500
17/01/2018
0.85
0.85
0.83
0.84
1,892,600
16/01/2018
0.84
0.85
0.84
0.84
3,218,000
15/01/2018
0.85
0.85
0.84
0.84
10,672,600
12/01/2018
0.84
0.85
0.83
0.84
12,808,600
11/01/2018
0.84
0.84
0.83
0.84
2,612,300
10/01/2018
0.84
0.85
0.83
0.84
1,522,700
09/01/2018
0.85
0.85
0.83
0.84
8,958,300
08/01/2018
0.85
0.86
0.84
0.84
3,062,500
05/01/2018
0.86
0.87
0.84
0.85
16,148,600
04/01/2018
0.85
0.87
0.85
0.87
2,821,800
03/01/2018
0.86
0.87
0.85
0.85
2,440,800
29/12/2017
0.86
0.87
0.85
0.87
959,100
28/12/2017
0.85
0.87
0.85
0.86
446,200
27/12/2017
0.86
0.87
0.85
0.85
1,959,000
26/12/2017
0.86
0.87
0.85
0.86
1,005,700
25/12/2017
0.86
0.87
0.86
0.86
374,700
22/12/2017
0.86
0.86
0.85
0.86
270,200
21/12/2017
0.86
0.86
0.85
0.85
640,900
20/12/2017
0.85
0.86
0.85
0.86
5,383,300
19/12/2017
0.87
0.87
0.85
0.86
2,808,800
18/12/2017
0.87
0.88
0.87
0.87
893,600
15/12/2017
0.88
0.88
0.87
0.87
9,588,800
14/12/2017
0.88
0.88
0.87
0.88
1,568,000
13/12/2017
0.89
0.89
0.88
0.89
290,800
12/12/2017
0.89
0.89
0.88
0.88
301,800
08/12/2017
0.89
0.89
0.87
0.89
426,900
07/12/2017
0.89
0.89
0.88
0.88
2,629,600
06/12/2017
0.89
0.89
0.88
0.88
519,800
04/12/2017
0.89
0.89
0.88
0.88
455,500
01/12/2017
0.88
0.90
0.88
0.88
2,007,800
30/11/2017
0.89
0.89
0.88
0.88
899,300
29/11/2017
0.89
0.90
0.89
0.89
148,900
28/11/2017
0.88
0.90
0.88
0.89
1,192,900
27/11/2017
0.89
0.90
0.88
0.89
1,941,200
24/11/2017
0.90
0.90
0.89
0.89
1,362,400
23/11/2017
0.90
0.91
0.89
0.89
2,983,600
22/11/2017
0.90
0.91
0.89
0.90
688,500
21/11/2017
0.90
0.91
0.90
0.90
1,557,100
20/11/2017
0.90
0.91
0.90
0.90
1,442,400
17/11/2017
0.90
0.91
0.87
0.89
7,157,200
16/11/2017
0.90
0.91
0.89
0.90
6,521,100
15/11/2017
0.92
0.92
0.90
0.90
2,472,800
14/11/2017
0.94
0.95
0.91
0.91
9,491,000
13/11/2017
0.94
0.94
0.92
0.93
5,805,400
10/11/2017
0.93
0.93
0.91
0.92
904,200
09/11/2017
0.93
0.94
0.92
0.93
4,740,500
08/11/2017
0.91
0.93
0.91
0.92
2,784,900
07/11/2017
0.91
0.92
0.90
0.92
1,243,200
06/11/2017
0.91
0.92
0.91
0.91
686,400
03/11/2017
0.91
0.92
0.91
0.91
2,050,300
02/11/2017
0.94
0.94
0.92
0.92
1,550,400
01/11/2017
0.94
0.94
0.93
0.93
1,594,000
31/10/2017
0.93
0.94
0.93
0.93
2,185,200
30/10/2017
0.93
0.93
0.91
0.93
3,535,200
27/10/2017
0.93
0.93
0.92
0.93
3,019,700
25/10/2017
0.95
0.95
0.93
0.93
7,256,400
24/10/2017
0.94
0.94
0.93
0.94
3,810,300
20/10/2017
0.93
0.94
0.93
0.93
3,309,600
Remark : Volume from SET main board.