TH EN
 

Historical Price

   
Filter Dates:
From / /
To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
46.25 48.50 45.75 47.75 41,527,600
Previous 4 weeks
(01/06/2017 to 28/06/2017)
47.00 47.25 44.50 46.00 78,526,700
Daily Historical Data
27/07/2017 47.00 47.50 46.75 47.50 2,105,100
26/07/2017 46.75 47.25 46.75 46.75 1,425,800
25/07/2017 46.75 47.00 46.75 47.00 868,500
24/07/2017 47.00 47.25 46.75 46.75 876,300
21/07/2017 47.00 47.25 47.00 47.00 779,000
20/07/2017 46.75 47.50 46.50 47.25 2,364,500
19/07/2017 47.50 47.75 46.50 46.75 5,455,500
18/07/2017 47.50 47.75 47.25 47.50 1,549,100
17/07/2017 48.25 48.50 47.25 47.50 2,515,900
14/07/2017 48.00 48.25 47.50 48.00 4,779,000
13/07/2017 47.25 48.50 47.00 47.75 12,901,100
12/07/2017 46.25 47.25 46.00 47.00 4,879,700
11/07/2017 45.75 46.25 45.75 46.00 4,287,400
07/07/2017 46.00 46.00 45.75 45.75 3,237,700
06/07/2017 46.00 46.25 45.75 46.00 3,161,600
05/07/2017 46.50 46.75 45.75 45.75 3,867,300
04/07/2017 46.50 46.75 46.25 46.50 2,014,400
03/07/2017 46.25 46.75 46.00 46.50 2,017,200
30/06/2017 46.00 46.25 45.75 46.00 1,927,000
29/06/2017 46.25 46.50 46.00 46.00 3,234,200
28/06/2017 46.25 46.50 45.75 46.00 3,819,500
27/06/2017 46.50 46.75 46.25 46.25 2,103,000
26/06/2017 46.75 47.00 46.50 46.50 772,600
23/06/2017 47.00 47.00 46.50 46.75 1,249,700
22/06/2017 46.50 47.00 46.50 47.00 2,230,700
21/06/2017 47.00 47.00 46.50 46.50 3,569,900
20/06/2017 47.00 47.25 46.50 47.00 6,444,600
19/06/2017 46.75 47.00 46.50 46.75 1,309,600
16/06/2017 46.50 46.75 46.50 46.75 900,700
15/06/2017 46.50 46.75 46.25 46.75 3,452,900
14/06/2017 45.00 46.50 44.75 46.50 11,121,300
13/06/2017 45.00 45.50 44.75 44.75 5,439,800
12/06/2017 45.25 45.50 44.75 45.25 3,883,700
09/06/2017 46.25 46.25 44.50 45.00 18,906,000
08/06/2017 46.50 46.50 45.50 46.25 5,438,800
07/06/2017 46.75 47.00 46.00 46.25 4,759,100
06/06/2017 47.00 47.00 46.50 46.75 823,000
05/06/2017 46.75 47.00 46.75 47.00 661,700
02/06/2017 47.00 47.00 46.75 46.75 951,900
01/06/2017 47.00 47.25 46.75 46.75 688,200
Remark : Volume from SET main board.