TH EN

Historical Price

Historical Price From 12 Jul 2019 To 23 Aug 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25/07/2019 To 08/08/2019)
9.90 9.90 9.70 9.75 7,009,400 68,748,715
Previous 4 weeks
(12/07/2019 To 24/07/2019)
10.10 10.10 9.80 9.90 26,178,800 260,869,405
Daily Historical Data
23/08/2019 9.80 10.00 9.75 10.00 1,108,500 10,958,715
22/08/2019 9.70 9.80 9.70 9.80 897,400 8,744,290
21/08/2019 9.70 9.70 9.65 9.70 558,800 5,418,295
20/08/2019 9.75 9.75 9.70 9.70 155,200 1,507,110
19/08/2019 9.70 9.75 9.70 9.75 307,600 2,984,245
16/08/2019 9.75 9.75 9.65 9.75 665,500 6,454,065
15/08/2019 9.75 9.75 9.70 9.70 976,400 9,472,515
14/08/2019 9.75 9.75 9.70 9.75 670,100 6,533,170
13/08/2019 9.80 9.80 9.70 9.70 509,200 4,964,575
09/08/2019 9.75 9.80 9.70 9.75 465,000 4,534,145
08/08/2019 9.80 9.80 9.75 9.75 596,300 5,827,865
07/08/2019 9.75 9.80 9.75 9.80 88,000 861,090
06/08/2019 9.70 9.80 9.70 9.75 734,000 7,151,770
05/08/2019 9.75 9.80 9.75 9.75 640,800 6,248,185
02/08/2019 9.80 9.80 9.75 9.75 733,400 7,162,110
01/08/2019 9.85 9.85 9.80 9.85 908,800 8,910,035
31/07/2019 9.85 9.85 9.80 9.85 739,100 7,254,135
30/07/2019 9.85 9.90 9.85 9.85 501,000 4,934,940
26/07/2019 9.90 9.90 9.85 9.85 1,613,800 15,902,430
25/07/2019 9.90 9.90 9.85 9.90 454,200 4,496,155
24/07/2019 9.85 9.90 9.85 9.90 1,459,700 14,414,430
23/07/2019 9.95 9.95 9.85 9.90 1,058,700 10,482,235
22/07/2019 9.95 9.95 9.90 9.90 492,700 4,891,650
19/07/2019 9.90 9.95 9.90 9.95 1,157,500 11,465,565
18/07/2019 9.90 9.95 9.85 9.90 1,331,900 13,191,180
17/07/2019 9.95 9.95 9.90 9.90 1,908,300 18,969,480
15/07/2019 10.00 10.00 9.95 10.00 1,274,800 12,746,090
12/07/2019 10.10 10.10 9.80 10.00 17,495,200 174,708,775

Remark : Volume from SET main board.