TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Mar 02, 2018 to Apr 23, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
54.75 55.25 51.75 52.50 47,424,000
Previous 4 weeks
(21/02/2018 to 21/03/2018)
56.00 56.75 53.50 54.75 59,745,700
Daily Historical Data
23/04/2018 54.00 54.25 53.75 54.00 849,500
20/04/2018 54.25 54.75 54.00 54.00 2,326,600
19/04/2018 54.50 54.75 53.75 53.75 1,845,000
18/04/2018 54.25 54.75 54.00 54.50 1,316,100
17/04/2018 54.25 54.25 53.50 53.75 1,589,600
12/04/2018 54.50 54.50 53.75 54.25 1,064,400
11/04/2018 53.75 54.50 53.75 54.25 2,645,400
10/04/2018 54.25 54.25 53.00 53.50 1,814,000
09/04/2018 52.25 54.00 52.25 54.00 3,376,900
05/04/2018 52.50 52.75 51.00 52.25 3,497,200
04/04/2018 52.75 53.00 52.00 52.50 3,612,700
03/04/2018 53.50 53.75 52.50 52.50 4,354,900
02/04/2018 53.50 54.25 53.00 54.00 2,755,300
30/03/2018 52.00 54.00 52.00 53.75 4,264,600
29/03/2018 53.50 53.50 51.75 52.00 9,803,100
28/03/2018 53.25 53.50 52.50 53.25 6,901,100
27/03/2018 53.75 54.25 53.25 53.50 4,294,900
26/03/2018 53.75 54.25 53.50 53.75 2,624,500
23/03/2018 53.50 54.25 53.25 53.75 2,931,300
22/03/2018 54.75 55.25 53.50 53.75 5,881,600
21/03/2018 54.75 55.00 54.50 54.75 689,500
20/03/2018 55.25 55.25 54.50 54.50 2,798,500
19/03/2018 56.25 56.50 55.50 55.50 1,409,900
16/03/2018 54.50 56.50 54.50 56.50 5,754,800
15/03/2018 55.00 55.00 54.50 54.75 1,208,400
14/03/2018 54.00 55.50 53.75 55.25 3,242,300
13/03/2018 54.25 54.25 53.75 53.75 2,907,200
12/03/2018 54.25 54.50 53.75 54.50 2,940,900
09/03/2018 54.50 54.50 53.50 53.75 3,513,900
08/03/2018 54.25 54.75 54.00 54.25 2,990,600
07/03/2018 54.75 55.00 54.00 54.00 4,503,600
06/03/2018 55.00 55.50 54.75 54.75 3,838,000
05/03/2018 55.00 55.25 54.75 54.75 1,840,400
02/03/2018 55.50 55.75 54.75 54.75 4,040,800
Remark : Volume from SET main board.