TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Apr 03, 2017 to May 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/04/2017 to 05/05/2017)
46.75 48.00 45.75 47.75 37,687,300
Previous 4 weeks
(21/03/2017 to 20/04/2017)
49.00 49.00 46.50 46.75 56,506,300
Daily Historical Data
22/05/2017 47.75 47.75 47.00 47.00 1,834,600
19/05/2017 47.75 48.00 47.50 47.75 776,200
18/05/2017 47.25 48.00 47.25 47.75 3,266,900
17/05/2017 46.50 47.50 46.00 47.50 7,991,700
16/05/2017 46.75 47.00 46.00 46.25 5,700,500
15/05/2017 46.75 47.00 46.50 46.75 2,923,800
12/05/2017 47.25 47.25 46.50 46.75 2,805,700
11/05/2017 47.25 47.50 46.75 47.25 4,315,500
09/05/2017 47.50 47.75 47.25 47.25 2,896,700
08/05/2017 47.75 48.00 47.50 47.75 3,320,800
05/05/2017 47.25 48.00 47.25 47.75 4,150,900
04/05/2017 46.75 47.50 46.75 47.25 1,050,400
03/05/2017 46.75 47.50 46.75 46.75 3,752,100
02/05/2017 47.00 47.50 47.00 47.00 2,550,400
28/04/2017 46.50 47.25 46.50 47.25 2,777,400
27/04/2017 46.75 47.25 46.50 46.50 2,477,000
26/04/2017 46.25 47.00 46.25 46.75 4,303,500
25/04/2017 47.00 47.25 45.75 46.25 9,773,800
24/04/2017 47.25 47.75 46.75 46.75 4,337,400
21/04/2017 46.75 47.25 46.75 47.25 2,514,400
20/04/2017 46.75 47.25 46.75 46.75 5,613,800
19/04/2017 47.00 47.25 46.50 46.50 3,461,700
18/04/2017 47.75 47.75 47.00 47.25 1,880,000
17/04/2017 47.75 47.75 47.25 47.75 2,131,900
12/04/2017 48.50 49.00 48.50 49.00 3,851,600
11/04/2017 48.00 48.50 48.00 48.50 3,626,300
10/04/2017 48.25 48.25 48.00 48.00 1,833,900
07/04/2017 48.00 48.50 48.00 48.25 3,650,200
05/04/2017 48.25 48.50 48.00 48.50 2,359,700
04/04/2017 48.75 48.75 48.25 48.25 2,356,100
03/04/2017 48.50 49.00 48.50 48.75 2,479,600
Remark : Volume from SET main board.