TH EN

Historical Price

Historical Price From 22 Jul 2019 To 16 Oct 2019

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18/09/2019 To 01/10/2019)
10.00 10.10 9.95 10.00 4,194,900 41,945,825
Previous 4 weeks
(21/08/2019 To 17/09/2019)
9.70 10.40 9.65 10.00 23,397,400 235,881,775
Daily Historical Data
16/10/2019 9.95 10.00 9.95 10.00 101,200 1,010,450
15/10/2019 10.00 10.00 9.95 10.00 174,500 1,738,855
11/10/2019 9.95 10.00 9.95 9.95 395,100 3,949,375
10/10/2019 9.90 10.00 9.90 10.00 278,900 2,771,635
09/10/2019 10.00 10.00 9.90 9.90 379,900 3,777,980
08/10/2019 10.00 10.00 9.95 10.00 158,600 1,585,435
07/10/2019 9.95 10.00 9.95 10.00 321,900 3,206,950
04/10/2019 9.90 9.95 9.90 9.95 622,000 6,162,025
03/10/2019 9.95 9.95 9.90 9.90 316,000 3,129,225
02/10/2019 10.00 10.00 9.95 9.95 265,600 2,643,720
01/10/2019 10.00 10.00 9.95 10.00 511,500 5,098,575
30/09/2019 9.95 10.00 9.95 10.00 87,100 870,845
27/09/2019 9.95 10.00 9.95 10.00 381,600 3,808,500
26/09/2019 10.00 10.00 9.95 10.00 106,600 1,065,975
25/09/2019 10.00 10.10 9.95 10.00 1,375,900 13,768,700
24/09/2019 10.00 10.10 10.00 10.10 247,100 2,473,000
23/09/2019 9.95 10.10 9.95 10.10 668,100 6,701,990
20/09/2019 10.00 10.00 9.95 9.95 178,000 1,779,300
19/09/2019 10.00 10.00 9.95 10.00 275,500 2,753,400
18/09/2019 10.00 10.00 9.95 9.95 363,500 3,625,540
17/09/2019 9.95 10.00 9.95 10.00 100,200 998,095
16/09/2019 10.00 10.00 9.95 10.00 294,200 2,940,755
13/09/2019 10.00 10.00 9.95 10.00 122,700 1,226,125
12/09/2019 10.00 10.00 9.95 10.00 382,500 3,816,470
11/09/2019 10.00 10.00 9.95 10.00 443,900 4,438,800
10/09/2019 9.95 10.00 9.95 10.00 472,800 4,718,410
09/09/2019 10.10 10.10 9.90 10.00 1,300,500 12,987,490
06/09/2019 10.00 10.10 10.00 10.10 163,100 1,639,110
05/09/2019 10.10 10.10 10.00 10.00 645,300 6,496,590
04/09/2019 10.00 10.10 10.00 10.10 624,300 6,248,270
03/09/2019 10.10 10.10 10.00 10.00 1,490,800 15,036,880
02/09/2019 10.20 10.20 10.10 10.10 2,247,900 22,883,760
30/08/2019 10.20 10.20 10.00 10.10 1,425,800 14,401,520
29/08/2019 10.20 10.20 10.10 10.20 1,712,600 17,466,510
28/08/2019 10.30 10.40 10.10 10.20 4,654,300 47,776,230
27/08/2019 9.95 10.20 9.95 10.20 3,663,700 36,858,145
26/08/2019 9.95 10.00 9.90 10.00 1,088,100 10,827,315
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

Remark : Volume from SET main board.