TH EN

Historical Price

Historical Price From 01 Jul 2020 To 30 Sep 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01/09/2020 To 16/09/2020)		 6.40 6.40 6.05 6.10 915,000 5,689,635
Previous 4 weeks
(03/08/2020 To 31/08/2020)		 6.70 6.70 6.25 6.30 5,303,000 34,022,295
Daily Historical Data
30/09/2020 6.05 6.05 6.00 6.00 30,700 184,205
29/09/2020 6.00 6.05 5.95 6.05 22,500 134,940
28/09/2020 6.05 6.05 6.00 6.05 156,500 940,440
25/09/2020 6.05 6.05 6.00 6.05 24,000 144,550
24/09/2020 6.10 6.10 6.00 6.05 62,300 375,430
23/09/2020 6.05 6.10 6.05 6.05 83,200 503,435
22/09/2020 6.10 6.10 6.05 6.10 10,500 63,650
21/09/2020 6.10 6.10 6.00 6.05 139,800 845,855
18/09/2020 6.10 6.10 6.05 6.05 47,900 289,805
17/09/2020 6.10 6.10 6.00 6.05 260,000 1,564,460
16/09/2020 6.15 6.15 6.05 6.10 117,800 716,085
15/09/2020 6.10 6.15 6.05 6.15 52,500 320,420
14/09/2020 6.15 6.15 6.10 6.15 101,700 621,955
11/09/2020 6.20 6.20 6.10 6.20 39,200 241,260
10/09/2020 6.25 6.25 6.15 6.20 20,700 128,180
09/09/2020 6.25 6.25 6.20 6.20 84,400 523,500
08/09/2020 6.25 6.35 6.25 6.25 103,700 650,940
03/09/2020 6.35 6.35 6.30 6.35 206,500 1,301,025
02/09/2020 6.30 6.30 6.25 6.30 131,300 826,190
01/09/2020 6.40 6.40 6.25 6.30 57,200 360,080
31/08/2020 6.30 6.35 6.30 6.30 248,700 1,566,975
28/08/2020 6.35 6.40 6.30 6.30 41,700 264,600
27/08/2020 6.35 6.40 6.25 6.35 115,400 729,190
26/08/2020 6.40 6.40 6.35 6.40 244,800 1,556,645
25/08/2020 6.45 6.50 6.35 6.40 235,200 1,498,495
24/08/2020 6.40 6.50 6.35 6.50 139,600 897,455
21/08/2020 6.40 6.40 6.35 6.40 90,500 575,700
20/08/2020 6.40 6.40 6.30 6.40 61,300 387,070
19/08/2020 6.45 6.45 6.30 6.35 202,900 1,285,425
18/08/2020 6.45 6.45 6.40 6.45 51,400 329,730
17/08/2020 6.50 6.50 6.40 6.45 79,900 514,195
14/08/2020 6.45 6.55 6.40 6.50 744,800 4,821,450
13/08/2020 6.35 6.35 6.25 6.35 803,500 5,069,385
11/08/2020 6.40 6.45 6.30 6.30 408,300 2,604,195
10/08/2020 6.40 6.45 6.40 6.40 25,800 165,145
07/08/2020 6.45 6.45 6.35 6.45 589,100 3,772,355
06/08/2020 6.50 6.50 6.45 6.45 199,100 1,292,390
05/08/2020 6.55 6.55 6.45 6.50 284,400 1,849,330
04/08/2020 6.60 6.65 6.50 6.55 354,700 2,321,095
03/08/2020 6.70 6.70 6.55 6.65 381,900 2,521,470
31/07/2020 6.70 6.80 6.60 6.70 400,700 2,671,305
30/07/2020 7.00 7.00 6.70 6.70 494,800 3,385,175
29/07/2020 7.05 7.05 6.95 6.95 168,300 1,174,960
24/07/2020 7.05 7.05 7.00 7.00 96,400 674,805
23/07/2020 7.05 7.10 7.00 7.05 47,700 336,285
22/07/2020 7.05 7.10 6.95 7.05 188,600 1,323,020
21/07/2020 7.15 7.15 7.10 7.10 222,800 1,581,890
20/07/2020 7.10 7.10 7.05 7.10 114,100 808,760
17/07/2020 7.05 7.10 7.05 7.10 71,400 503,490
16/07/2020 7.10 7.15 7.05 7.10 108,400 765,645
15/07/2020 7.15 7.20 7.05 7.15 225,400 1,598,770
14/07/2020 7.25 7.25 7.15 7.20 91,600 659,075
13/07/2020 7.30 7.40 7.25 7.35 56,100 410,705
10/07/2020 7.25 7.40 7.20 7.40 282,900 2,062,445
09/07/2020 7.20 7.25 7.20 7.25 19,700 141,880
08/07/2020 7.20 7.25 7.15 7.20 83,200 598,610
07/07/2020 7.15 7.20 7.00 7.20 71,200 506,375
03/07/2020 7.00 7.15 7.00 7.15 68,100 480,075
02/07/2020 7.05 7.05 7.00 7.05 135,800 950,985
01/07/2020 7.00 7.10 7.00 7.05 29,500 206,715

Remark : Volume from SET main board.