TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Feb 01, 2019 to Mar 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/02/2019 to 04/03/2019)
53.75 57.25 52.00 55.00 60,592,500
Previous 4 weeks
(21/01/2019 to 15/02/2019)
52.75 54.75 51.50 53.50 35,792,700
Daily Historical Data
18/03/2019 55.00 55.25 54.50 54.75 2,402,100
15/03/2019 54.75 55.00 54.25 54.50 4,272,900
14/03/2019 55.00 55.00 54.00 54.25 2,369,700
13/03/2019 54.00 55.00 54.00 55.00 2,595,900
12/03/2019 55.50 55.50 53.75 54.00 6,081,900
11/03/2019 54.75 55.75 54.50 54.75 5,121,600
08/03/2019 55.75 55.75 54.50 54.75 2,092,900
07/03/2019 55.50 55.75 55.25 55.75 1,620,200
06/03/2019 56.00 56.50 55.50 55.50 3,318,900
05/03/2019 55.00 56.25 54.75 55.75 6,262,500
04/03/2019 54.25 56.25 54.25 55.00 5,677,100
01/03/2019 56.25 56.25 54.00 54.25 4,946,500
28/02/2019 56.25 56.50 55.50 55.75 7,646,700
27/02/2019 54.00 57.25 53.75 56.25 27,781,400
26/02/2019 53.75 54.00 53.25 53.25 1,799,300
25/02/2019 53.75 53.75 53.25 53.25 1,290,000
22/02/2019 52.75 53.25 52.00 53.25 2,714,900
21/02/2019 53.00 53.25 52.00 52.50 3,178,600
20/02/2019 54.25 54.25 52.75 53.00 4,531,900
18/02/2019 53.75 54.00 53.50 54.00 1,026,100
15/02/2019 54.00 54.00 53.50 53.50 1,497,400
14/02/2019 53.50 54.00 53.50 54.00 1,074,000
13/02/2019 53.50 53.75 53.25 53.50 959,600
12/02/2019 54.00 54.00 53.25 53.25 683,000
11/02/2019 53.50 53.75 53.25 53.50 1,041,000
08/02/2019 54.00 54.25 53.00 53.75 1,828,500
07/02/2019 54.25 54.50 53.75 54.25 2,023,900
06/02/2019 54.25 54.50 54.00 54.00 1,343,400
05/02/2019 54.50 54.50 53.50 54.25 1,122,000
04/02/2019 54.25 54.75 54.00 54.25 2,193,700
01/02/2019 54.00 54.25 53.50 54.25 2,328,700
Remark : Volume from SET main board.