TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
54.00 54.50 49.50 50.50 41,143,800
Previous 4 weeks
(20/11/2018 to 19/12/2018)
52.00 54.50 50.75 54.50 53,257,700
Daily Historical Data
18/01/2019 53.25 53.25 52.25 52.50 2,036,200
17/01/2019 52.75 53.00 52.00 53.00 1,560,900
16/01/2019 52.50 52.75 51.75 52.25 2,813,300
15/01/2019 53.25 53.25 51.50 52.00 1,589,100
14/01/2019 53.00 53.75 53.00 53.25 1,779,500
11/01/2019 52.25 53.75 52.25 53.25 2,809,300
10/01/2019 51.75 52.25 51.75 52.00 2,108,500
09/01/2019 51.50 52.25 51.25 52.00 2,773,200
08/01/2019 51.75 52.00 51.25 51.50 2,127,800
07/01/2019 50.50 51.75 50.50 51.75 2,430,000
04/01/2019 50.00 50.75 50.00 50.50 3,549,500
03/01/2019 50.50 50.75 50.00 50.25 2,354,400
02/01/2019 50.00 51.50 49.75 50.50 5,326,200
28/12/2018 51.25 51.25 49.50 49.75 7,894,700
27/12/2018 52.50 52.50 51.25 51.25 4,670,000
26/12/2018 52.50 52.75 51.25 52.00 3,170,000
25/12/2018 53.00 53.25 52.00 52.50 3,294,600
24/12/2018 53.50 53.75 53.00 53.00 2,612,500
21/12/2018 54.25 54.25 53.50 53.75 3,643,500
20/12/2018 54.00 54.50 53.50 54.00 4,628,400
19/12/2018 52.50 54.50 52.50 54.50 11,093,000
18/12/2018 52.25 53.00 52.25 52.50 3,138,600
17/12/2018 52.75 52.75 52.25 52.25 1,459,900
14/12/2018 53.00 53.00 52.00 52.50 2,494,500
13/12/2018 53.25 53.50 53.00 53.25 1,575,700
12/12/2018 54.00 54.00 53.00 53.00 1,672,900
11/12/2018 53.25 54.00 52.75 54.00 2,306,700
07/12/2018 53.50 53.75 53.25 53.25 1,037,600
06/12/2018 53.75 54.00 53.25 53.50 4,150,200
04/12/2018 53.75 54.00 53.25 54.00 3,546,600
03/12/2018 53.25 53.75 53.00 53.75 4,269,700
Remark : Volume from SET main board.