TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Apr 01, 2019 to May 22, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/04/2019 to 07/05/2019)
54.00 55.25 52.75 53.50 26,619,100
Previous 4 weeks
(20/03/2019 to 19/04/2019)
56.50 57.25 52.50 54.25 67,305,400
Daily Historical Data
22/05/2019 52.75 54.25 52.75 54.00 4,152,600
21/05/2019 52.25 52.75 52.00 52.75 1,321,700
17/05/2019 52.25 53.00 51.75 52.25 2,417,400
16/05/2019 52.25 52.75 52.00 52.25 2,460,900
15/05/2019 52.75 53.25 52.25 52.25 1,458,800
14/05/2019 53.00 53.00 52.25 52.50 2,000,300
13/05/2019 53.25 53.50 53.00 53.00 892,500
10/05/2019 53.75 53.75 53.00 53.25 1,363,100
09/05/2019 53.00 53.50 53.00 53.50 1,065,800
08/05/2019 53.25 53.50 52.75 53.00 2,392,100
07/05/2019 53.75 54.00 53.50 53.50 1,733,600
03/05/2019 53.50 54.00 53.50 54.00 1,839,100
02/05/2019 53.00 53.75 53.00 53.75 4,478,000
30/04/2019 53.00 53.25 52.75 53.00 3,964,400
29/04/2019 54.75 55.00 54.50 55.00 1,547,900
26/04/2019 55.00 55.25 54.50 54.75 2,554,300
25/04/2019 54.50 55.25 54.50 54.75 3,312,300
24/04/2019 54.25 54.75 54.00 54.50 1,873,800
23/04/2019 54.25 54.50 53.75 54.25 2,447,800
22/04/2019 54.00 54.75 54.00 54.25 2,867,900
19/04/2019 54.25 54.75 54.00 54.25 2,557,200
18/04/2019 54.25 54.50 54.00 54.00 3,112,600
17/04/2019 54.75 55.00 54.25 54.50 2,555,900
12/04/2019 54.75 54.75 54.25 54.75 1,335,900
11/04/2019 54.00 54.75 53.75 54.75 2,074,300
10/04/2019 54.50 54.75 54.25 54.25 2,496,600
09/04/2019 53.50 54.50 53.50 54.25 5,797,300
05/04/2019 53.00 53.25 52.50 52.75 1,765,400
04/04/2019 52.75 53.75 52.75 53.25 6,069,700
03/04/2019 53.00 53.00 52.50 52.75 3,772,100
02/04/2019 54.50 54.50 53.00 53.00 5,120,700
01/04/2019 54.75 55.00 54.00 54.25 3,943,800
Remark : Volume from SET main board.