TH EN

Historical Price

Historical Price From 29 Jul 2021 To 26 Oct 2021

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27/09/2021 To 08/10/2021)
5.65 5.85 5.55 5.80 3,026,500 17,418,860
Previous 4 weeks
(27/08/2021 To 23/09/2021)
5.65 5.80 5.45 5.65 4,283,300 24,205,400
Daily Historical Data
26/10/2021 5.95 6.05 5.95 6.05 188,200 1,128,010
25/10/2021 5.90 6.00 5.90 6.00 106,800 639,655
21/10/2021 5.95 6.05 5.95 5.95 505,800 3,027,775
20/10/2021 5.95 6.00 5.90 6.00 150,600 896,705
19/10/2021 5.95 6.05 5.95 6.00 620,400 3,715,035
18/10/2021 5.85 5.95 5.85 5.90 269,500 1,589,130
15/10/2021 5.85 5.90 5.80 5.85 405,700 2,377,220
14/10/2021 5.85 5.90 5.80 5.80 35,600 208,050
12/10/2021 5.85 5.85 5.80 5.85 405,100 2,366,870
11/10/2021 5.85 5.85 5.75 5.85 631,900 3,662,510
08/10/2021 5.80 5.85 5.80 5.80 1,843,200 10,690,620
07/10/2021 5.75 5.80 5.75 5.75 132,700 763,035
06/10/2021 5.75 5.75 5.70 5.70 112,800 643,325
05/10/2021 5.75 5.75 5.65 5.75 288,300 1,655,125
04/10/2021 5.70 5.75 5.55 5.75 159,500 907,570
01/10/2021 5.60 5.65 5.55 5.65 140,200 784,865
30/09/2021 5.60 5.70 5.60 5.65 28,100 158,625
29/09/2021 5.70 5.70 5.60 5.65 66,900 375,460
28/09/2021 5.75 5.75 5.65 5.65 193,700 1,094,760
27/09/2021 5.65 5.70 5.65 5.65 61,100 345,475
23/09/2021 5.65 5.65 5.55 5.65 97,900 549,570
22/09/2021 5.65 5.75 5.60 5.60 31,100 175,565
21/09/2021 5.60 5.65 5.45 5.65 328,000 1,805,175
20/09/2021 5.75 5.80 5.60 5.65 216,300 1,225,170
17/09/2021 5.70 5.80 5.65 5.75 32,600 186,450
16/09/2021 5.65 5.80 5.65 5.70 414,500 2,363,705
15/09/2021 5.70 5.70 5.65 5.70 202,300 1,146,325
14/09/2021 5.65 5.70 5.65 5.70 106,300 603,835
13/09/2021 5.65 5.70 5.60 5.65 650,100 3,672,360
10/09/2021 5.65 5.70 5.60 5.65 777,500 4,392,730
09/09/2021 5.70 5.70 5.60 5.70 260,100 1,469,585
08/09/2021 5.70 5.70 5.60 5.70 25,000 140,465
07/09/2021 5.70 5.75 5.60 5.70 253,000 1,431,750
06/09/2021 5.70 5.70 5.60 5.70 99,700 561,080
03/09/2021 5.70 5.70 5.65 5.70 25,700 145,835
02/09/2021 5.75 5.75 5.70 5.75 85,400 488,340
01/09/2021 5.70 5.75 5.70 5.75 102,900 587,470
31/08/2021 5.75 5.75 5.70 5.75 101,700 583,010
30/08/2021 5.65 5.75 5.65 5.70 283,900 1,614,960
27/08/2021 5.65 5.65 5.55 5.65 189,300 1,062,020
26/08/2021 5.55 5.65 5.55 5.65 288,900 1,623,310
25/08/2021 5.60 5.65 5.55 5.60 196,600 1,101,390
24/08/2021 5.60 5.60 5.55 5.60 59,000 330,370
23/08/2021 5.45 5.60 5.40 5.55 387,800 2,144,670
20/08/2021 5.35 5.45 5.35 5.45 152,400 818,005
19/08/2021 5.40 5.40 5.35 5.35 113,100 605,575
18/08/2021 5.30 5.40 5.30 5.40 189,800 1,015,530
17/08/2021 5.25 5.35 5.25 5.30 335,300 1,775,585
16/08/2021 5.30 5.35 5.25 5.25 372,100 1,969,140
13/08/2021 5.45 5.45 5.30 5.35 473,300 2,537,325
11/08/2021 5.45 5.50 5.40 5.45 207,900 1,124,375
10/08/2021 5.45 5.50 5.40 5.45 27,500 149,855
09/08/2021 5.50 5.50 5.35 5.35 66,800 360,515
06/08/2021 5.45 5.45 5.40 5.45 7,200 38,990
05/08/2021 5.50 5.50 5.40 5.45 13,200 71,965
04/08/2021 5.45 5.50 5.45 5.45 31,700 172,835
03/08/2021 5.50 5.50 5.35 5.40 144,100 778,480
02/08/2021 5.50 5.50 5.40 5.45 138,300 749,575
30/07/2021 5.45 5.50 5.40 5.50 28,800 156,985
29/07/2021 5.55 5.55 5.40 5.45 122,300 666,750

Remark : Volume from SET main board.