TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Aug 03, 2020 to Sep 28, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2020 to 14/09/2020)
31.75 33.00 30.50 31.00 34,778,800
Previous 4 weeks
(30/07/2020 to 27/08/2020)
34.00 35.25 30.50 31.50 114,678,600
Daily Historical Data
28/09/2020 29.75 30.25 29.00 30.00 5,889,200
25/09/2020 30.50 30.50 29.25 29.50 5,585,100
24/09/2020 30.00 30.50 29.75 30.50 3,297,200
23/09/2020 30.50 30.75 30.00 30.25 4,909,200
22/09/2020 30.75 31.00 30.25 30.50 3,828,100
21/09/2020 31.50 31.50 30.75 30.75 2,354,600
18/09/2020 30.75 31.25 30.50 31.25 3,594,400
17/09/2020 30.75 31.25 30.50 30.75 3,203,500
16/09/2020 31.00 31.50 30.75 31.00 4,109,200
15/09/2020 31.25 31.50 31.00 31.00 2,089,000
14/09/2020 31.50 31.75 31.00 31.00 2,156,200
11/09/2020 31.25 31.75 31.25 31.25 2,660,900
10/09/2020 31.50 31.75 31.25 31.50 1,814,300
09/09/2020 31.00 31.50 30.50 31.25 4,528,600
08/09/2020 31.50 31.75 31.00 31.00 4,412,200
03/09/2020 32.00 32.25 31.50 31.75 2,103,200
02/09/2020 31.50 31.75 31.25 31.75 1,641,000
01/09/2020 32.25 32.50 31.50 31.50 3,513,900
31/08/2020 32.25 32.75 31.75 32.25 4,073,400
28/08/2020 31.75 33.00 31.75 32.25 7,875,100
27/08/2020 31.75 31.75 31.25 31.50 3,166,600
26/08/2020 31.25 31.75 31.00 31.75 3,030,800
25/08/2020 31.25 31.25 31.00 31.25 5,197,000
24/08/2020 31.00 31.25 30.50 31.00 3,598,100
21/08/2020 31.25 31.50 30.50 30.75 3,625,300
20/08/2020 31.75 32.00 30.50 31.00 10,956,000
19/08/2020 32.50 32.75 32.00 32.00 4,476,800
18/08/2020 32.50 33.25 32.25 32.50 5,617,700
17/08/2020 33.25 33.50 32.50 32.50 4,699,800
14/08/2020 34.00 34.00 33.00 33.25 6,391,900
13/08/2020 34.00 34.25 33.75 34.00 6,640,300
11/08/2020 33.25 34.00 33.25 33.75 6,948,500
10/08/2020 34.25 35.00 34.25 35.00 5,758,500
07/08/2020 34.25 34.50 34.00 34.25 3,383,600
06/08/2020 34.25 34.75 34.00 34.00 4,026,200
05/08/2020 34.50 34.75 34.00 34.50 6,489,300
04/08/2020 35.00 35.00 34.25 34.50 10,635,500
03/08/2020 35.00 35.00 34.25 34.75 3,948,200
Remark : Volume from SET main board.