TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Sep 01, 2017 to Oct 20, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/09/2017 to 05/10/2017)
47.50 49.75 47.25 49.00 42,458,800
Previous 4 weeks
(25/08/2017 to 21/09/2017)
46.25 48.25 45.75 47.75 52,659,900
Daily Historical Data
20/10/2017 51.00 53.00 51.00 51.50 8,629,300
19/10/2017 52.00 52.50 51.25 51.25 5,684,900
18/10/2017 52.50 53.00 51.75 52.00 6,729,400
17/10/2017 52.75 53.00 52.00 52.50 3,459,800
16/10/2017 53.00 53.00 52.25 53.00 5,382,700
12/10/2017 52.25 53.00 52.00 52.75 8,531,400
11/10/2017 51.50 52.50 51.50 52.00 14,181,800
10/10/2017 49.25 51.25 49.00 51.25 22,552,200
09/10/2017 49.25 49.25 49.00 49.00 1,616,900
06/10/2017 49.00 49.25 48.50 49.25 6,143,700
05/10/2017 49.00 49.00 48.75 49.00 2,572,800
04/10/2017 49.25 49.75 49.00 49.75 9,603,900
03/10/2017 49.25 49.50 49.00 49.00 4,374,300
02/10/2017 49.00 49.25 48.75 49.00 3,953,000
29/09/2017 48.75 48.75 48.25 48.75 6,848,900
28/09/2017 48.25 48.50 48.00 48.50 3,607,800
27/09/2017 48.00 48.25 47.75 48.00 2,577,000
26/09/2017 48.25 48.25 47.75 48.00 2,618,700
25/09/2017 48.00 48.25 47.75 48.00 2,608,000
22/09/2017 47.50 48.00 47.25 48.00 3,694,400
21/09/2017 47.50 47.75 47.25 47.75 1,971,100
20/09/2017 47.75 48.00 47.25 47.75 4,336,000
19/09/2017 48.00 48.00 47.25 47.75 4,683,000
18/09/2017 47.50 48.25 47.50 48.00 4,675,900
15/09/2017 47.50 47.75 47.25 47.50 3,179,700
14/09/2017 47.25 47.50 47.00 47.50 2,113,700
13/09/2017 47.25 47.50 47.00 47.25 1,643,100
12/09/2017 47.00 47.25 47.00 47.00 1,368,300
11/09/2017 47.00 47.25 47.00 47.25 2,531,600
08/09/2017 47.00 47.50 47.00 47.00 2,420,400
07/09/2017 47.00 47.25 46.75 46.75 3,090,100
06/09/2017 47.25 47.25 47.00 47.00 965,900
05/09/2017 47.50 47.50 47.00 47.25 1,777,000
04/09/2017 47.25 47.50 47.00 47.25 1,854,600
01/09/2017 47.00 47.75 46.75 47.25 3,683,300
Remark : Volume from SET main board.