TH EN

Historical Price

Historical Price From 24 Oct 2019 To 21 Jan 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(23/12/2019 To 07/01/2020)
8.25 9.00 8.15 8.65 1,248,300 10,685,035
Previous 4 weeks
(21/11/2019 To 20/12/2019)
9.90 9.95 8.10 8.25 11,421,500 103,212,925
Daily Historical Data
21/01/2020 8.60 8.60 8.50 8.50 400,000 3,422,535
20/01/2020 8.60 8.60 8.50 8.60 210,100 1,788,960
17/01/2020 8.60 8.60 8.50 8.55 217,800 1,857,430
16/01/2020 8.55 8.60 8.50 8.60 289,500 2,470,080
15/01/2020 8.65 8.65 8.50 8.50 283,700 2,432,715
14/01/2020 8.65 8.65 8.60 8.60 57,700 498,195
13/01/2020 8.60 8.75 8.60 8.60 66,000 571,155
10/01/2020 8.50 8.60 8.50 8.55 39,800 339,365
09/01/2020 8.45 8.50 8.40 8.45 88,800 750,215
08/01/2020 8.70 8.70 8.40 8.40 367,000 3,101,455
07/01/2020 8.70 8.80 8.65 8.65 154,000 1,336,050
06/01/2020 8.75 8.75 8.65 8.65 58,600 510,930
03/01/2020 8.85 8.85 8.75 8.75 106,900 941,605
02/01/2020 8.95 8.95 8.85 8.90 77,500 689,935
30/12/2019 8.65 9.00 8.65 9.00 183,200 1,627,390
27/12/2019 8.35 8.70 8.35 8.65 229,800 1,954,575
26/12/2019 8.30 8.35 8.25 8.30 107,000 890,515
25/12/2019 8.25 8.35 8.25 8.35 69,200 576,975
24/12/2019 8.25 8.25 8.20 8.25 124,300 1,021,130
23/12/2019 8.25 8.35 8.15 8.30 137,800 1,135,930
20/12/2019 8.30 8.30 8.10 8.25 724,000 5,935,955
19/12/2019 8.30 8.35 8.25 8.30 276,800 2,303,135
18/12/2019 8.35 8.45 8.30 8.35 706,300 5,914,020
17/12/2019 8.45 8.45 8.25 8.35 1,043,700 8,707,000
16/12/2019 8.85 8.90 8.45 8.45 629,100 5,432,390
13/12/2019 9.40 9.40 8.70 8.85 3,741,900 33,317,395
12/12/2019 9.55 9.55 9.35 9.40 393,000 3,709,665
11/12/2019 9.65 9.65 9.45 9.50 572,600 5,453,945
09/12/2019 9.70 9.70 9.60 9.65 323,200 3,109,230
06/12/2019 9.70 9.70 9.65 9.70 389,200 3,765,240
04/12/2019 9.70 9.70 9.70 9.70 154,000 1,493,800
03/12/2019 9.70 9.70 9.65 9.70 126,500 1,226,840
02/12/2019 9.75 9.75 9.60 9.70 453,900 4,383,430
29/11/2019 9.70 9.75 9.70 9.75 212,500 2,062,980
28/11/2019 9.70 9.75 9.70 9.75 233,700 2,267,200
27/11/2019 9.70 9.75 9.70 9.75 181,800 1,766,770
26/11/2019 9.80 9.80 9.70 9.70 266,800 2,599,050
25/11/2019 9.70 9.80 9.70 9.80 383,100 3,726,200
22/11/2019 9.95 9.95 9.90 9.95 429,100 4,253,605
21/11/2019 9.90 9.95 9.90 9.95 180,300 1,785,075
20/11/2019 9.90 9.90 9.85 9.90 187,400 1,851,940
19/11/2019 9.90 9.90 9.85 9.90 256,700 2,536,990
18/11/2019 9.90 9.90 9.85 9.90 518,000 5,116,950
15/11/2019 9.95 9.95 9.90 9.90 178,300 1,767,500
14/11/2019 9.90 9.95 9.90 9.95 170,900 1,694,925
13/11/2019 9.85 9.90 9.80 9.90 775,400 7,651,150
12/11/2019 9.80 9.80 9.70 9.75 592,000 5,766,040
11/11/2019 9.85 9.85 9.75 9.75 336,200 3,295,040
08/11/2019 9.85 9.85 9.80 9.85 330,500 3,255,375
07/11/2019 9.90 9.90 9.85 9.85 44,600 440,480
06/11/2019 9.85 9.90 9.85 9.90 332,100 3,287,340
05/11/2019 9.85 9.90 9.85 9.85 234,100 2,306,285
04/11/2019 9.85 9.90 9.85 9.85 215,300 2,120,740
01/11/2019 9.90 9.90 9.85 9.90 424,800 4,190,610
31/10/2019 9.85 9.90 9.85 9.90 94,200 930,605
30/10/2019 9.90 9.90 9.85 9.85 100,300 992,665
29/10/2019 9.90 9.90 9.90 9.90 641,500 6,350,850
28/10/2019 9.95 9.95 9.90 9.95 160,000 1,589,645
25/10/2019 9.95 9.95 9.90 9.90 499,700 4,955,995
24/10/2019 10.00 10.00 9.95 9.95 288,200 2,867,745

Remark : Volume from SET main board.