TH EN

Historical Price

Historical Price From 25 Oct 2021 To 20 Jan 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22/12/2021 To 06/01/2022)
5.90 6.00 5.80 5.90 531,800 3,125,195
Previous 4 weeks
(22/11/2021 To 21/12/2021)
6.15 6.25 5.70 5.80 2,066,600 12,443,900
Daily Historical Data
20/01/2022 5.85 6.00 5.85 5.90 85,800 504,995
19/01/2022 5.90 5.90 5.80 5.85 138,000 806,945
18/01/2022 5.90 5.90 5.85 5.90 149,400 874,530
17/01/2022 5.85 5.90 5.85 5.85 104,500 613,095
14/01/2022 5.95 5.95 5.85 5.90 147,000 860,320
13/01/2022 5.90 5.95 5.80 5.90 788,100 4,581,370
12/01/2022 5.95 5.95 5.85 5.85 247,100 1,458,950
11/01/2022 5.90 5.95 5.90 5.90 121,900 719,240
10/01/2022 5.95 5.95 5.85 5.95 93,200 546,985
07/01/2022 5.95 5.95 5.90 5.90 20,700 122,155
06/01/2022 5.85 5.95 5.85 5.90 116,500 684,150
05/01/2022 5.95 5.95 5.85 5.90 43,500 256,440
04/01/2022 5.90 5.95 5.80 5.90 179,000 1,053,395
30/12/2021 5.85 5.90 5.85 5.85 21,300 124,970
29/12/2021 5.90 5.90 5.85 5.90 60,700 355,175
28/12/2021 5.90 5.90 5.85 5.90 16,200 95,330
27/12/2021 6.00 6.00 5.85 5.90 24,300 143,485
24/12/2021 6.00 6.00 5.90 5.95 21,600 127,525
23/12/2021 5.80 5.95 5.80 5.95 15,300 89,820
22/12/2021 5.90 5.90 5.80 5.85 33,400 194,905
21/12/2021 5.95 5.95 5.80 5.80 90,400 528,750
20/12/2021 5.95 6.00 5.85 5.90 55,800 329,520
17/12/2021 6.00 6.00 5.90 6.00 32,800 195,685
16/12/2021 6.05 6.05 5.95 5.95 142,000 848,020
15/12/2021 5.95 6.00 5.95 5.95 21,400 127,415
14/12/2021 5.95 5.95 5.90 5.95 89,900 532,015
13/12/2021 5.90 6.00 5.90 5.95 109,700 651,845
09/12/2021 5.95 6.00 5.90 5.95 47,800 283,865
08/12/2021 5.85 6.00 5.85 5.95 33,000 195,715
07/12/2021 5.80 5.90 5.75 5.90 132,900 776,550
03/12/2021 5.85 5.95 5.80 5.80 45,300 265,125
02/12/2021 5.90 5.90 5.80 5.85 95,100 554,120
01/12/2021 6.00 6.00 5.80 5.85 33,800 198,465
30/11/2021 5.95 6.05 5.70 5.85 71,700 423,935
29/11/2021 6.00 6.10 5.95 6.00 126,200 758,710
26/11/2021 6.15 6.15 6.00 6.05 268,100 1,628,620
25/11/2021 6.20 6.20 6.15 6.15 40,000 246,745
24/11/2021 6.20 6.25 6.15 6.20 433,800 2,687,305
23/11/2021 6.15 6.20 6.15 6.20 161,600 994,805
22/11/2021 6.15 6.15 6.10 6.10 35,300 216,690
19/11/2021 6.15 6.15 6.10 6.15 93,700 573,605
18/11/2021 6.15 6.20 6.15 6.15 195,100 1,206,780
17/11/2021 6.25 6.25 6.10 6.10 309,900 1,927,250
16/11/2021 6.15 6.25 6.10 6.20 1,400,900 8,607,690
15/11/2021 6.00 6.15 6.00 6.10 189,800 1,153,130
12/11/2021 6.05 6.05 5.95 6.00 26,600 159,435
11/11/2021 5.95 6.05 5.95 6.00 54,500 327,005
10/11/2021 6.05 6.05 5.95 6.00 28,400 170,525
09/11/2021 5.95 6.05 5.95 6.00 218,100 1,308,065
08/11/2021 6.00 6.00 5.85 5.85 117,100 690,785
05/11/2021 6.00 6.00 5.90 5.95 23,200 137,165
04/11/2021 6.00 6.00 5.95 6.00 46,700 277,880
03/11/2021 5.90 6.05 5.90 5.95 129,100 774,680
02/11/2021 5.95 6.00 5.90 6.00 72,700 432,860
01/11/2021 5.95 6.05 5.95 6.00 38,100 227,630
29/10/2021 6.00 6.00 5.95 5.95 162,400 966,675
28/10/2021 5.95 6.00 5.90 6.00 133,900 798,075
27/10/2021 6.05 6.05 5.95 5.95 52,400 313,215
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

Remark : Volume from SET main board.