TH EN

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018

Date
Open
High
Low
Close
Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
0.87
0.90
0.82
0.90
135,441,000
Previous 4 weeks
(24/05/2018 to 21/06/2018)
0.93
0.98
0.86
0.87
474,566,200
Daily Historical Data
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
18/07/2018
0.94
0.94
0.93
0.94
11,393,500
17/07/2018
0.92
0.94
0.91
0.94
34,332,400
16/07/2018
0.91
0.93
0.91
0.92
16,220,100
13/07/2018
0.92
0.93
0.90
0.92
41,104,800
12/07/2018
0.89
0.92
0.89
0.92
43,409,600
11/07/2018
0.89
0.90
0.88
0.90
25,525,900
10/07/2018
0.89
0.90
0.88
0.90
14,283,100
09/07/2018
0.88
0.89
0.87
0.89
33,208,700
06/07/2018
0.86
0.90
0.85
0.90
37,790,600
05/07/2018
0.85
0.87
0.84
0.86
15,569,900
04/07/2018
0.84
0.85
0.83
0.85
4,218,200
03/07/2018
0.82
0.85
0.82
0.83
22,685,900
29/06/2018
0.84
0.85
0.82
0.83
23,135,800
28/06/2018
0.86
0.86
0.84
0.85
6,303,400
27/06/2018
0.86
0.86
0.85
0.86
3,441,500
26/06/2018
0.87
0.88
0.85
0.86
17,176,600
25/06/2018
0.86
0.88
0.86
0.88
1,752,800
22/06/2018
0.87
0.88
0.86
0.87
3,366,300
21/06/2018
0.87
0.88
0.86
0.87
7,755,700
20/06/2018
0.87
0.89
0.87
0.89
5,378,400
19/06/2018
0.89
0.89
0.87
0.88
12,281,400
18/06/2018
0.90
0.90
0.88
0.90
4,011,100
15/06/2018
0.89
0.90
0.88
0.90
7,901,200
14/06/2018
0.89
0.90
0.89
0.90
10,755,400
13/06/2018
0.90
0.90
0.88
0.89
8,393,100
12/06/2018
0.89
0.91
0.88
0.90
21,930,600
11/06/2018
0.89
0.90
0.87
0.89
16,499,500
08/06/2018
0.92
0.92
0.87
0.89
49,923,100
07/06/2018
0.92
0.93
0.90
0.91
40,069,400
06/06/2018
0.92
0.92
0.90
0.92
20,228,200
05/06/2018
0.92
0.93
0.90
0.92
16,853,300
04/06/2018
0.92
0.94
0.91
0.92
42,273,500
01/06/2018
0.95
0.96
0.90
0.91
32,192,900
31/05/2018
0.96
0.97
0.92
0.96
38,660,700
30/05/2018
0.96
0.98
0.95
0.96
48,550,800
28/05/2018
0.94
0.97
0.94
0.97
44,070,200
25/05/2018
0.95
0.95
0.93
0.93
16,611,700
24/05/2018
0.93
0.95
0.93
0.94
30,226,000
23/05/2018
0.92
0.94
0.90
0.93
32,878,500
22/05/2018
0.90
0.92
0.90
0.92
27,342,400
21/05/2018
0.83
0.91
0.83
0.89
61,840,700
18/05/2018
0.83
0.84
0.82
0.84
6,228,300
17/05/2018
0.82
0.84
0.82
0.83
10,078,100
16/05/2018
0.83
0.83
0.82
0.82
3,851,100
15/05/2018
0.83
0.84
0.83
0.83
3,852,900
14/05/2018
0.84
0.85
0.82
0.83
15,717,200
11/05/2018
0.87
0.87
0.86
0.87
19,814,100
10/05/2018
0.86
0.86
0.85
0.86
7,753,900
09/05/2018
0.86
0.86
0.85
0.86
3,492,400
08/05/2018
0.86
0.86
0.85
0.86
2,399,600
07/05/2018
0.86
0.87
0.85
0.86
12,019,900
04/05/2018
0.85
0.86
0.85
0.86
1,820,700
03/05/2018
0.85
0.85
0.84
0.85
2,387,100
02/05/2018
0.85
0.85
0.84
0.84
3,475,500
30/04/2018
0.85
0.85
0.84
0.85
1,238,300
27/04/2018
0.85
0.86
0.83
0.86
9,851,700
26/04/2018
0.85
0.85
0.84
0.85
509,700
25/04/2018
0.85
0.85
0.84
0.85
602,200
Remark : Volume from SET main board.