TH EN

Historical Price

Historical Price From 10 Jan 2020 To 03 Apr 2020

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09/03/2020 To 20/03/2020)
6.65 6.70 4.44 4.64 6,799,200 37,355,523
Previous 4 weeks
(07/02/2020 To 06/03/2020)
8.15 8.15 6.20 6.80 15,136,100 108,029,730
Daily Historical Data
03/04/2020 4.82 5.05 4.82 5.05 1,259,100 6,151,735
02/04/2020 4.80 4.82 4.76 4.82 828,600 3,981,230
01/04/2020 4.64 4.76 4.64 4.72 228,300 1,073,362
31/03/2020 4.60 4.72 4.56 4.64 1,572,800 7,322,360
30/03/2020 4.60 4.60 4.50 4.58 137,000 619,778
27/03/2020 4.52 4.70 4.52 4.60 343,700 1,581,942
26/03/2020 4.54 4.58 4.48 4.52 137,000 616,636
25/03/2020 4.60 4.60 4.44 4.48 85,900 385,862
24/03/2020 4.40 4.60 4.34 4.38 472,700 2,078,210
23/03/2020 4.60 4.60 4.44 4.58 142,100 637,270
20/03/2020 4.60 4.64 4.50 4.64 1,375,900 6,330,752
19/03/2020 4.64 4.66 4.44 4.48 435,200 1,949,028
18/03/2020 4.72 4.80 4.66 4.66 449,900 2,113,974
17/03/2020 5.00 5.10 4.66 4.68 650,900 3,127,128
16/03/2020 5.25 5.25 5.00 5.00 349,800 1,796,340
13/03/2020 5.05 5.50 4.90 5.35 587,700 3,071,396
12/03/2020 6.35 6.35 5.55 5.60 642,600 3,782,145
11/03/2020 6.70 6.70 6.55 6.55 842,800 5,561,145
10/03/2020 6.45 6.65 6.45 6.65 471,300 3,108,200
09/03/2020 6.65 6.65 6.45 6.60 993,100 6,515,415
06/03/2020 6.85 6.85 6.75 6.80 300,800 2,037,275
05/03/2020 6.75 7.00 6.75 6.80 1,515,900 10,316,400
04/03/2020 6.60 6.60 6.55 6.60 367,000 2,422,150
03/03/2020 6.50 6.65 6.45 6.60 531,200 3,480,805
02/03/2020 6.45 6.50 6.40 6.45 255,200 1,643,845
28/02/2020 6.55 6.60 6.45 6.50 1,662,500 10,783,990
27/02/2020 6.60 6.60 6.30 6.50 869,600 5,597,350
26/02/2020 7.00 7.00 6.20 6.60 1,032,000 6,725,520
25/02/2020 7.35 7.40 6.25 7.00 3,410,300 23,704,930
24/02/2020 7.85 7.85 7.35 7.45 984,400 7,543,095
21/02/2020 7.95 7.95 7.85 7.85 608,300 4,806,055
20/02/2020 8.05 8.05 7.95 8.00 333,900 2,664,755
19/02/2020 8.05 8.05 8.00 8.00 183,600 1,470,450
18/02/2020 8.00 8.05 8.00 8.05 260,400 2,085,205
17/02/2020 8.10 8.10 8.00 8.00 1,160,300 9,331,730
14/02/2020 8.10 8.10 8.00 8.10 271,300 2,181,170
13/02/2020 8.10 8.10 8.05 8.05 497,400 4,019,240
12/02/2020 8.10 8.10 8.05 8.05 386,900 3,117,630
11/02/2020 8.15 8.15 8.05 8.15 315,600 2,554,010
07/02/2020 8.15 8.15 8.10 8.15 189,500 1,544,125
06/02/2020 8.20 8.20 8.15 8.15 157,000 1,281,305
05/02/2020 8.15 8.20 8.10 8.20 618,500 5,040,125
04/02/2020 8.10 8.20 8.10 8.15 436,400 3,550,885
03/02/2020 8.25 8.25 8.10 8.15 346,900 2,836,770
31/01/2020 8.30 8.35 8.30 8.30 79,500 659,860
30/01/2020 8.30 8.30 8.25 8.30 165,900 1,373,960
29/01/2020 8.30 8.30 8.25 8.30 48,300 400,725
28/01/2020 8.35 8.35 8.25 8.30 202,900 1,683,945
27/01/2020 8.55 8.55 8.25 8.35 301,000 2,507,855
24/01/2020 8.50 8.50 8.45 8.50 103,000 874,500
23/01/2020 8.50 8.55 8.50 8.50 77,200 656,365
22/01/2020 8.55 8.55 8.50 8.55 53,400 454,395
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

Remark : Volume from SET main board.